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
- 2003-11-10 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 | $23.20 | $23.20 | 119,085 | — | — |
| 2021-12-30 | $23.80 | $23.80 | 159,150 | — | — |
| 2021-12-29 | $23.20 | $23.20 | 131,600 | — | — |
| 2021-12-28 | $23.80 | $23.80 | 214,470 | — | — |
| 2021-12-27 | $24.20 | $24.20 | 183,380 | — | — |
| 2021-12-23 | $25.40 | $25.40 | 54,880 | — | — |
| 2021-12-22 | $25.40 | $25.40 | 207,475 | — | — |
| 2021-12-21 | $24.60 | $24.60 | 274,225 | — | — |
| 2021-12-20 | $24.60 | $24.60 | 249,645 | — | — |
| 2021-12-17 | $26.40 | $26.40 | 125,415 | — | — |
| 2021-12-16 | $25.40 | $25.40 | 174,440 | — | — |
| 2021-12-15 | $26.00 | $26.00 | 172,585 | — | — |
| 2021-12-14 | $25.40 | $25.40 | 125,800 | — | — |
| 2021-12-13 | $25.80 | $25.80 | 159,765 | — | — |
| 2021-12-10 | $26.60 | $26.60 | 116,100 | — | — |
| 2021-12-09 | $27.00 | $27.00 | 92,620 | — | — |
| 2021-12-08 | $28.60 | $28.60 | 192,480 | — | — |
| 2021-12-07 | $28.00 | $28.00 | 99,685 | — | — |
| 2021-12-06 | $26.40 | $26.40 | 148,100 | — | — |
| 2021-12-03 | $26.40 | $26.40 | 157,635 | — | — |
| 2021-12-02 | $28.00 | $28.00 | 198,020 | — | — |
| 2021-12-01 | $27.80 | $27.80 | 204,245 | — | — |
| 2021-11-30 | $29.40 | $29.40 | 164,235 | — | — |
| 2021-11-29 | $30.20 | $30.20 | 181,310 | — | — |
| 2021-11-26 | $31.60 | $31.60 | 110,330 | — | — |
| 2021-11-24 | $32.40 | $32.40 | 103,435 | — | — |
| 2021-11-23 | $31.20 | $31.20 | 185,815 | — | — |
| 2021-11-22 | $34.00 | $34.00 | 194,345 | — | — |
| 2021-11-19 | $33.00 | $33.00 | 267,735 | — | — |
| 2021-11-18 | $32.20 | $32.20 | 364,730 | — | — |
| 2021-11-17 | $34.40 | $34.40 | 563,310 | — | — |
| 2021-11-16 | $31.20 | $31.20 | 1,515,510 | — | — |
| 2021-11-15 | $44.60 | $44.60 | 296,090 | — | — |
| 2021-11-12 | $43.40 | $43.40 | 144,310 | — | — |
| 2021-11-11 | $44.20 | $44.20 | 153,085 | — | — |
| 2021-11-10 | $42.20 | $42.20 | 350,075 | — | — |
| 2021-11-09 | $46.00 | $46.00 | 350,220 | — | — |
| 2021-11-08 | $46.00 | $46.00 | 267,345 | — | — |
| 2021-11-05 | $48.00 | $48.00 | 254,460 | — | — |
| 2021-11-04 | $48.00 | $48.00 | 122,895 | — | — |
| 2021-11-03 | $49.20 | $49.20 | 216,105 | — | — |
| 2021-11-02 | $48.40 | $48.40 | 266,055 | — | — |
| 2021-11-01 | $46.40 | $46.40 | 339,235 | — | — |
| 2021-10-29 | $47.20 | $47.20 | 197,805 | — | — |
| 2021-10-28 | $48.60 | $48.60 | 233,415 | — | — |
| 2021-10-27 | $48.00 | $48.00 | 284,345 | — | — |
| 2021-10-26 | $50.80 | $50.80 | 337,770 | — | — |
| 2021-10-25 | $51.20 | $51.20 | 538,150 | — | — |
| 2021-10-22 | $51.20 | $51.20 | 346,330 | — | — |
| 2021-10-21 | $55.00 | $55.00 | 304,520 | — | — |
| 2021-10-20 | $56.80 | $56.80 | 578,680 | — | — |
| 2021-10-19 | $52.60 | $52.60 | 273,245 | — | — |
| 2021-10-18 | $48.80 | $48.80 | 327,280 | — | — |
| 2021-10-15 | $47.80 | $47.80 | 267,960 | — | — |
| 2021-10-14 | $45.40 | $45.40 | 350,415 | — | — |
| 2021-10-13 | $43.60 | $43.60 | 726,345 | — | — |
| 2021-10-12 | $47.40 | $47.40 | 367,440 | — | — |
| 2021-10-11 | $47.60 | $47.60 | 236,875 | — | — |
| 2021-10-08 | $48.80 | $48.80 | 281,640 | — | — |
| 2021-10-07 | $50.00 | $50.00 | 186,535 | — | — |
| 2021-10-06 | $47.80 | $47.80 | 411,925 | — | — |
| 2021-10-05 | $51.80 | $51.80 | 169,345 | — | — |
| 2021-10-04 | $52.40 | $52.40 | 296,975 | — | — |
| 2021-10-01 | $52.00 | $52.00 | 267,805 | — | — |
| 2021-09-30 | $50.20 | $50.20 | 313,920 | — | — |
| 2021-09-29 | $48.60 | $48.60 | 453,795 | — | — |
| 2021-09-28 | $51.60 | $51.60 | 292,650 | — | — |
| 2021-09-27 | $52.40 | $52.40 | 734,400 | — | — |
| 2021-09-24 | $52.60 | $52.60 | 564,185 | — | — |
| 2021-09-23 | $50.20 | $50.20 | 478,835 | — | — |
| 2021-09-22 | $48.20 | $48.20 | 771,875 | — | — |
| 2021-09-21 | $46.00 | $46.00 | 663,955 | — | — |
| 2021-09-20 | $42.80 | $42.80 | 400,945 | — | — |
| 2021-09-17 | $44.60 | $44.60 | 566,495 | — | — |
| 2021-09-16 | $44.80 | $44.80 | 403,090 | — | — |
| 2021-09-15 | $45.20 | $45.20 | 708,245 | — | — |
| 2021-09-14 | $43.20 | $43.20 | 483,590 | — | — |
| 2021-09-13 | $42.00 | $42.00 | 420,210 | — | — |
| 2021-09-10 | $41.60 | $41.60 | 653,030 | — | — |
| 2021-09-09 | $42.60 | $42.60 | 670,600 | — | — |
| 2021-09-08 | $40.60 | $40.60 | 541,280 | — | — |
| 2021-09-07 | $40.80 | $40.80 | 485,850 | — | — |
| 2021-09-03 | $39.80 | $39.80 | 838,665 | — | — |
| 2021-09-02 | $40.00 | $40.00 | 1,149,640 | — | — |
| 2021-09-01 | $41.60 | $41.60 | 1,372,490 | — | — |
| 2021-08-31 | $37.60 | $37.60 | 784,035 | — | — |
| 2021-08-30 | $37.60 | $37.60 | 696,100 | — | — |
| 2021-08-27 | $35.20 | $35.20 | 370,290 | — | — |
| 2021-08-26 | $34.60 | $34.60 | 468,720 | — | — |
| 2021-08-25 | $34.20 | $34.20 | 547,020 | — | — |
| 2021-08-24 | $34.00 | $34.00 | 539,710 | — | — |
| 2021-08-23 | $31.20 | $31.20 | 281,030 | — | — |
| 2021-08-20 | $30.20 | $30.20 | 247,605 | — | — |
| 2021-08-19 | $30.20 | $30.20 | 498,670 | — | — |
| 2021-08-18 | $31.40 | $31.40 | 473,655 | — | — |
| 2021-08-17 | $32.80 | $32.80 | 559,710 | — | — |
| 2021-08-16 | $33.40 | $33.40 | 653,525 | — | — |
| 2021-08-13 | $35.40 | $35.40 | 560,660 | — | — |
| 2021-08-12 | $36.60 | $36.60 | 999,455 | — | — |
| 2021-08-11 | $35.00 | $35.00 | 1,052,495 | — | — |
| 2021-08-10 | $33.00 | $33.00 | 520,860 | — | — |
| 2021-08-09 | $32.20 | $32.20 | 386,795 | — | — |
| 2021-08-06 | $31.00 | $31.00 | 251,250 | — | — |
| 2021-08-05 | $31.60 | $31.60 | 313,435 | — | — |
| 2021-08-04 | $30.00 | $30.00 | 446,285 | — | — |
| 2021-08-03 | $30.40 | $30.40 | 852,355 | — | — |
| 2021-08-02 | $34.00 | $34.00 | 663,680 | — | — |
| 2021-07-30 | $32.20 | $32.20 | 702,070 | — | — |
| 2021-07-29 | $31.40 | $31.40 | 632,555 | — | — |
| 2021-07-28 | $32.20 | $32.20 | 917,115 | — | — |
| 2021-07-27 | $30.00 | $30.00 | 537,015 | — | — |
| 2021-07-26 | $29.80 | $29.80 | 844,075 | — | — |
| 2021-07-23 | $29.20 | $29.20 | 491,885 | — | — |
| 2021-07-22 | $29.00 | $29.00 | 810,080 | — | — |
| 2021-07-21 | $31.20 | $31.20 | 1,183,035 | — | — |
| 2021-07-20 | $29.40 | $29.40 | 1,043,560 | — | — |
| 2021-07-19 | $27.20 | $27.20 | 1,030,895 | — | — |
| 2021-07-16 | $27.00 | $27.00 | 2,446,190 | — | — |
| 2021-07-15 | $29.80 | $29.80 | 8,729,050 | — | — |
| 2021-07-14 | $21.60 | $21.60 | 1,004,485 | — | — |
| 2021-07-13 | $23.20 | $23.20 | 460,715 | — | — |
| 2021-07-12 | $24.20 | $24.20 | 420,925 | — | — |
| 2021-07-09 | $25.20 | $25.20 | 353,780 | — | — |
| 2021-07-08 | $24.80 | $24.80 | 532,710 | — | — |
| 2021-07-07 | $22.80 | $22.80 | 324,225 | — | — |
| 2021-07-06 | $24.00 | $24.00 | 232,870 | — | — |
| 2021-07-02 | $24.60 | $24.60 | 270,425 | — | — |
| 2021-07-01 | $25.40 | $25.40 | 232,160 | — | — |
| 2021-06-30 | $25.80 | $25.80 | 429,540 | — | — |
| 2021-06-29 | $26.40 | $26.40 | 361,430 | — | — |
| 2021-06-28 | $28.00 | $28.00 | 189,945 | — | — |
| 2021-06-25 | $27.60 | $27.60 | 244,270 | — | — |
| 2021-06-24 | $27.80 | $27.80 | 219,120 | — | — |
| 2021-06-23 | $27.80 | $27.80 | 192,100 | — | — |
| 2021-06-22 | $27.20 | $27.20 | 279,135 | — | — |
| 2021-06-21 | $27.40 | $27.40 | 324,265 | — | — |
| 2021-06-18 | $27.60 | $27.60 | 268,135 | — | — |
| 2021-06-17 | $28.80 | $28.80 | 276,915 | — | — |
| 2021-06-16 | $30.00 | $30.00 | 333,120 | — | — |
| 2021-06-15 | $29.40 | $29.40 | 316,700 | — | — |
| 2021-06-14 | $32.20 | $32.20 | 212,485 | — | — |
| 2021-06-11 | $32.20 | $32.20 | 276,795 | — | — |
| 2021-06-10 | $31.40 | $31.40 | 589,360 | — | — |
| 2021-06-09 | $33.80 | $33.80 | 431,520 | — | — |
| 2021-06-08 | $34.20 | $34.20 | 453,925 | — | — |
| 2021-06-07 | $33.60 | $33.60 | 522,490 | — | — |
| 2021-06-04 | $32.40 | $32.40 | 440,270 | — | — |
| 2021-06-03 | $31.80 | $31.80 | 586,130 | — | — |
| 2021-06-02 | $31.00 | $31.00 | 613,620 | — | — |
| 2021-06-01 | $31.60 | $31.60 | 485,030 | — | — |
| 2021-05-28 | $28.60 | $28.60 | 456,585 | — | — |
| 2021-05-27 | $28.80 | $28.80 | 1,132,105 | — | — |
| 2021-05-26 | $29.40 | $29.40 | 1,368,120 | — | — |
| 2021-05-25 | $26.20 | $26.20 | 1,015,070 | — | — |
| 2021-05-24 | $25.80 | $25.80 | 625,625 | — | — |
| 2021-05-21 | $25.80 | $25.80 | 783,115 | — | — |
| 2021-05-20 | $26.80 | $26.80 | 1,263,005 | — | — |
| 2021-05-19 | $24.00 | $24.00 | 1,656,700 | — | — |
| 2021-05-18 | $26.00 | $26.00 | 1,196,755 | — | — |
| 2021-05-17 | $24.20 | $24.20 | 816,785 | — | — |
| 2021-05-14 | $23.60 | $23.60 | 1,514,580 | — | — |
| 2021-05-13 | $23.20 | $23.20 | 1,176,575 | — | — |
| 2021-05-12 | $24.60 | $24.60 | 1,699,885 | — | — |
| 2021-05-11 | $26.80 | $26.80 | 2,322,175 | — | — |
| 2021-05-10 | $25.80 | $25.80 | 2,930,355 | — | — |
| 2021-05-07 | $24.60 | $24.60 | 3,405,160 | — | — |
| 2021-05-06 | $24.40 | $24.40 | 1,682,765 | — | — |
| 2021-05-05 | $24.20 | $24.20 | 1,521,105 | — | — |
| 2021-05-04 | $26.20 | $26.20 | 1,359,265 | — | — |
| 2021-05-03 | $25.80 | $25.80 | 2,028,185 | — | — |
| 2021-04-30 | $28.80 | $28.80 | 3,294,200 | — | — |
| 2021-04-29 | $29.60 | $29.60 | 2,748,955 | — | — |
| 2021-04-28 | $30.20 | $30.20 | 2,865,795 | — | — |
| 2021-04-27 | $30.40 | $30.40 | 3,612,240 | — | — |
| 2021-04-26 | $29.60 | $29.60 | 4,306,780 | — | — |
| 2021-04-23 | $27.20 | $27.20 | 2,100,725 | — | — |
| 2021-04-22 | $25.00 | $25.00 | 1,174,705 | — | — |
| 2021-04-21 | $26.00 | $26.00 | 938,355 | — | — |
| 2021-04-20 | $23.40 | $23.40 | 845,300 | — | — |
| 2021-04-19 | $25.20 | $25.20 | 1,544,495 | — | — |
| 2021-04-16 | $24.40 | $24.40 | 864,165 | — | — |
| 2021-04-15 | $23.60 | $23.60 | 796,290 | — | — |
| 2021-04-14 | $24.80 | $24.80 | 4,596,900 | — | — |
| 2021-04-13 | $22.80 | $22.80 | 563,695 | — | — |
| 2021-04-12 | $24.20 | $24.20 | 446,880 | — | — |
| 2021-04-09 | $24.60 | $24.60 | 1,647,570 | — | — |
| 2021-04-08 | $27.80 | $27.80 | 361,950 | — | — |
| 2021-04-07 | $27.20 | $27.20 | 522,355 | — | — |
| 2021-04-06 | $28.60 | $28.60 | 589,370 | — | — |
| 2021-04-05 | $30.20 | $30.20 | 717,550 | — | — |
| 2021-04-01 | $31.60 | $31.60 | 858,495 | — | — |
| 2021-03-31 | $33.40 | $33.40 | 1,267,890 | — | — |
| 2021-03-30 | $37.20 | $37.20 | 2,196,070 | — | — |
| 2021-03-29 | $31.20 | $31.20 | 1,359,555 | — | — |
| 2021-03-26 | $33.80 | $33.80 | 2,472,140 | — | — |
| 2021-03-25 | $38.40 | $38.40 | 10,028,140 | — | — |
| 2021-03-24 | $32.40 | $32.40 | 8,502,700 | — | — |
| 2021-03-23 | $30.20 | $30.20 | 3,124,745 | — | — |
| 2021-03-22 | $26.80 | $26.80 | 364,930 | — | — |
| 2021-03-19 | $27.00 | $27.00 | 644,955 | — | — |
| 2021-03-18 | $25.40 | $25.40 | 348,040 | — | — |
| 2021-03-17 | $26.40 | $26.40 | 443,730 | — | — |
| 2021-03-16 | $24.20 | $24.20 | 439,870 | — | — |
| 2021-03-15 | $26.80 | $26.80 | 476,810 | — | — |
| 2021-03-12 | $25.00 | $25.00 | 332,600 | — | — |
| 2021-03-11 | $25.40 | $25.40 | 349,125 | — | — |
| 2021-03-10 | $25.20 | $25.20 | 836,740 | — | — |
| 2021-03-09 | $24.80 | $24.80 | 646,965 | — | — |
| 2021-03-08 | $24.60 | $24.60 | 1,185,575 | — | — |
| 2021-03-05 | $21.80 | $21.80 | 693,700 | — | — |
| 2021-03-04 | $20.40 | $20.40 | 1,509,135 | — | — |
| 2021-03-03 | $23.60 | $23.60 | 607,940 | — | — |
| 2021-03-02 | $26.40 | $26.40 | 576,820 | — | — |
| 2021-03-01 | $28.80 | $28.80 | 322,405 | — | — |
| 2021-02-26 | $28.00 | $28.00 | 624,265 | — | — |
| 2021-02-25 | $29.20 | $29.20 | 597,300 | — | — |
| 2021-02-24 | $33.60 | $33.60 | 613,510 | — | — |
| 2021-02-23 | $31.40 | $31.40 | 1,043,130 | — | — |
| 2021-02-22 | $38.20 | $38.20 | 709,845 | — | — |
| 2021-02-19 | $39.40 | $39.40 | 475,730 | — | — |
| 2021-02-18 | $37.60 | $37.60 | 462,635 | — | — |
| 2021-02-17 | $39.40 | $39.40 | 486,425 | — | — |
| 2021-02-16 | $41.20 | $41.20 | 768,255 | — | — |
| 2021-02-12 | $40.00 | $40.00 | 737,030 | — | — |
| 2021-02-11 | $38.60 | $38.60 | 855,470 | — | — |
| 2021-02-10 | $40.40 | $40.40 | 982,555 | — | — |
| 2021-02-09 | $42.80 | $42.80 | 1,000,200 | — | — |
| 2021-02-08 | $42.60 | $42.60 | 1,361,150 | — | — |
| 2021-02-05 | $36.00 | $36.00 | 951,480 | — | — |
| 2021-02-04 | $37.40 | $37.40 | 1,786,465 | — | — |
| 2021-02-03 | $32.60 | $32.60 | 1,371,120 | — | — |
| 2021-02-02 | $26.40 | $26.40 | 610,595 | — | — |
| 2021-02-01 | $27.80 | $27.80 | 841,870 | — | — |
| 2021-01-29 | $25.00 | $25.00 | 569,565 | — | — |
| 2021-01-28 | $25.00 | $25.00 | 838,595 | — | — |
| 2021-01-27 | $25.80 | $25.80 | 1,565,470 | — | — |
| 2021-01-26 | $27.00 | $27.00 | 819,740 | — | — |
| 2021-01-25 | $28.40 | $28.40 | 1,441,235 | — | — |
| 2021-01-22 | $27.60 | $27.60 | 1,259,060 | — | — |
| 2021-01-21 | $26.20 | $26.20 | 4,455,345 | — | — |
| 2021-01-20 | $24.40 | $24.40 | 2,173,490 | — | — |
| 2021-01-19 | $22.00 | $22.00 | 3,496,510 | — | — |
| 2021-01-15 | $16.60 | $16.60 | 448,100 | — | — |
| 2021-01-14 | $16.60 | $16.60 | 540,565 | — | — |
| 2021-01-13 | $17.20 | $17.20 | 1,627,780 | — | — |
| 2021-01-12 | $17.40 | $17.40 | 1,182,095 | — | — |
| 2021-01-11 | $15.60 | $15.60 | 1,167,520 | — | — |
| 2021-01-08 | $14.20 | $14.20 | 410,085 | — | — |
| 2021-01-07 | $14.20 | $14.20 | 325,595 | — | — |
| 2021-01-06 | $14.20 | $14.20 | 736,115 | — | — |
| 2021-01-05 | $15.20 | $15.20 | 1,129,685 | — | — |
| 2021-01-04 | $13.40 | $13.40 | 383,880 | — | — |