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
- 2021-03-26 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 | $22.09 | $22.09 | 140,200 | — | — |
| 2021-12-30 | $22.08 | $22.08 | 246,300 | — | — |
| 2021-12-29 | $21.55 | $21.55 | 256,700 | — | — |
| 2021-12-28 | $22.87 | $22.87 | 297,400 | — | — |
| 2021-12-27 | $23.09 | $23.09 | 129,800 | — | — |
| 2021-12-23 | $23.46 | $23.46 | 196,300 | — | — |
| 2021-12-22 | $23.12 | $23.12 | 167,900 | — | — |
| 2021-12-21 | $22.60 | $22.60 | 418,100 | — | — |
| 2021-12-20 | $23.01 | $23.01 | 406,800 | — | — |
| 2021-12-17 | $23.87 | $23.87 | 1,026,000 | — | — |
| 2021-12-16 | $23.67 | $23.67 | 372,300 | — | — |
| 2021-12-15 | $23.81 | $23.81 | 616,600 | — | — |
| 2021-12-14 | $23.71 | $23.71 | 599,100 | — | — |
| 2021-12-13 | $23.50 | $23.50 | 334,100 | — | — |
| 2021-12-10 | $23.83 | $23.83 | 167,600 | — | — |
| 2021-12-09 | $23.61 | $23.61 | 272,400 | — | — |
| 2021-12-08 | $25.62 | $25.62 | 312,100 | — | — |
| 2021-12-07 | $24.61 | $24.61 | 210,500 | — | — |
| 2021-12-06 | $24.00 | $24.00 | 321,900 | — | — |
| 2021-12-03 | $22.85 | $22.85 | 498,800 | — | — |
| 2021-12-02 | $24.32 | $24.32 | 268,200 | — | — |
| 2021-12-01 | $23.82 | $23.82 | 672,000 | — | — |
| 2021-11-30 | $24.97 | $24.97 | 1,011,100 | — | — |
| 2021-11-29 | $24.00 | $24.00 | 691,900 | — | — |
| 2021-11-26 | $23.53 | $23.53 | 357,000 | — | — |
| 2021-11-24 | $23.57 | $23.57 | 406,900 | — | — |
| 2021-11-23 | $23.46 | $23.46 | 429,500 | — | — |
| 2021-11-22 | $24.50 | $24.50 | 845,700 | — | — |
| 2021-11-19 | $24.68 | $24.68 | 307,200 | — | — |
| 2021-11-18 | $24.00 | $24.00 | 538,500 | — | — |
| 2021-11-17 | $25.99 | $25.99 | 560,400 | — | — |
| 2021-11-16 | $25.46 | $25.46 | 524,300 | — | — |
| 2021-11-15 | $25.70 | $25.70 | 600,600 | — | — |
| 2021-11-12 | $24.30 | $24.30 | 693,800 | — | — |
| 2021-11-11 | $23.65 | $23.65 | 1,959,000 | — | — |
| 2021-11-10 | $28.90 | $28.90 | 608,300 | — | — |
| 2021-11-09 | $30.00 | $30.00 | 654,400 | — | — |
| 2021-11-08 | $27.53 | $27.53 | 327,200 | — | — |
| 2021-11-05 | $27.97 | $27.97 | 386,500 | — | — |
| 2021-11-04 | $29.46 | $29.46 | 290,500 | — | — |
| 2021-11-03 | $29.98 | $29.98 | 564,400 | — | — |
| 2021-11-02 | $27.98 | $27.98 | 368,500 | — | — |
| 2021-11-01 | $28.18 | $28.18 | 300,500 | — | — |
| 2021-10-29 | $28.33 | $28.33 | 182,700 | — | — |
| 2021-10-28 | $27.62 | $27.62 | 359,500 | — | — |
| 2021-10-27 | $27.32 | $27.32 | 177,900 | — | — |
| 2021-10-26 | $27.59 | $27.59 | 341,700 | — | — |
| 2021-10-25 | $27.16 | $27.16 | 223,700 | — | — |
| 2021-10-22 | $26.04 | $26.04 | 184,300 | — | — |
| 2021-10-21 | $27.29 | $27.29 | 153,100 | — | — |
| 2021-10-20 | $26.80 | $26.80 | 271,100 | — | — |
| 2021-10-19 | $26.44 | $26.44 | 283,800 | — | — |
| 2021-10-18 | $26.54 | $26.54 | 275,700 | — | — |
| 2021-10-15 | $26.57 | $26.57 | 315,000 | — | — |
| 2021-10-14 | $27.90 | $27.90 | 298,000 | — | — |
| 2021-10-13 | $27.00 | $27.00 | 308,700 | — | — |
| 2021-10-12 | $26.66 | $26.66 | 210,400 | — | — |
| 2021-10-11 | $26.69 | $26.69 | 227,700 | — | — |
| 2021-10-08 | $27.11 | $27.11 | 225,000 | — | — |
| 2021-10-07 | $26.72 | $26.72 | 322,300 | — | — |
| 2021-10-06 | $24.91 | $24.91 | 381,900 | — | — |
| 2021-10-05 | $25.95 | $25.95 | 310,900 | — | — |
| 2021-10-04 | $24.41 | $24.41 | 983,300 | — | — |
| 2021-10-01 | $26.71 | $26.71 | 1,236,000 | — | — |
| 2021-09-30 | $27.58 | $27.58 | 1,149,900 | — | — |
| 2021-09-29 | $30.66 | $30.66 | 590,000 | — | — |
| 2021-09-28 | $33.33 | $33.33 | 637,400 | — | — |
| 2021-09-27 | $34.55 | $34.55 | 631,400 | — | — |
| 2021-09-24 | $34.01 | $34.01 | 560,400 | — | — |
| 2021-09-23 | $31.90 | $31.90 | 364,400 | — | — |
| 2021-09-22 | $31.11 | $31.11 | 617,500 | — | — |
| 2021-09-21 | $31.42 | $31.42 | 508,000 | — | — |
| 2021-09-20 | $30.05 | $30.05 | 637,400 | — | — |
| 2021-09-17 | $30.36 | $30.36 | 971,800 | — | — |
| 2021-09-16 | $31.33 | $31.33 | 309,400 | — | — |
| 2021-09-15 | $30.85 | $30.85 | 709,100 | — | — |
| 2021-09-14 | $32.53 | $32.53 | 317,000 | — | — |
| 2021-09-13 | $34.63 | $34.63 | 455,100 | — | — |
| 2021-09-10 | $34.94 | $34.94 | 613,100 | — | — |
| 2021-09-09 | $32.67 | $32.67 | 384,400 | — | — |
| 2021-09-08 | $31.59 | $31.59 | 292,300 | — | — |
| 2021-09-07 | $30.63 | $30.63 | 414,400 | — | — |
| 2021-09-03 | $30.63 | $30.63 | 330,500 | — | — |
| 2021-09-02 | $30.50 | $30.50 | 371,100 | — | — |
| 2021-09-01 | $29.00 | $29.00 | 334,400 | — | — |
| 2021-08-31 | $27.90 | $27.90 | 503,300 | — | — |
| 2021-08-30 | $28.25 | $28.25 | 556,400 | — | — |
| 2021-08-27 | $29.93 | $29.93 | 817,900 | — | — |
| 2021-08-26 | $28.42 | $28.42 | 533,200 | — | — |
| 2021-08-25 | $28.40 | $28.40 | 442,800 | — | — |
| 2021-08-24 | $28.71 | $28.71 | 935,200 | — | — |
| 2021-08-23 | $27.85 | $27.85 | 1,064,900 | — | — |
| 2021-08-20 | $26.68 | $26.68 | 623,300 | — | — |
| 2021-08-19 | $26.59 | $26.59 | 780,900 | — | — |
| 2021-08-18 | $26.63 | $26.63 | 1,416,400 | — | — |
| 2021-08-17 | $27.07 | $27.07 | 1,384,800 | — | — |
| 2021-08-16 | $28.16 | $28.16 | 1,253,200 | — | — |
| 2021-08-13 | $28.23 | $28.23 | 7,697,800 | — | — |
| 2021-08-12 | $34.51 | $34.51 | 820,500 | — | — |
| 2021-08-11 | $33.42 | $33.42 | 968,900 | — | — |
| 2021-08-10 | $33.03 | $33.03 | 797,800 | — | — |
| 2021-08-09 | $34.58 | $34.58 | 839,400 | — | — |
| 2021-08-06 | $35.95 | $35.95 | 651,000 | — | — |
| 2021-08-05 | $37.09 | $37.09 | 478,300 | — | — |
| 2021-08-04 | $35.66 | $35.66 | 470,000 | — | — |
| 2021-08-03 | $36.66 | $36.66 | 374,400 | — | — |
| 2021-08-02 | $35.95 | $35.95 | 523,200 | — | — |
| 2021-07-30 | $34.13 | $34.13 | 1,078,100 | — | — |
| 2021-07-29 | $33.56 | $33.56 | 1,195,700 | — | — |
| 2021-07-28 | $34.22 | $34.22 | 1,161,000 | — | — |
| 2021-07-27 | $33.94 | $33.94 | 716,700 | — | — |
| 2021-07-26 | $37.00 | $37.00 | 367,600 | — | — |
| 2021-07-23 | $37.80 | $37.80 | 340,300 | — | — |
| 2021-07-22 | $37.86 | $37.86 | 398,800 | — | — |
| 2021-07-21 | $38.00 | $38.00 | 519,300 | — | — |
| 2021-07-20 | $36.65 | $36.65 | 917,500 | — | — |
| 2021-07-19 | $34.40 | $34.40 | 489,500 | — | — |
| 2021-07-16 | $33.29 | $33.29 | 586,700 | — | — |
| 2021-07-15 | $34.59 | $34.59 | 643,700 | — | — |
| 2021-07-14 | $33.31 | $33.31 | 674,100 | — | — |
| 2021-07-13 | $34.86 | $34.86 | 1,629,800 | — | — |
| 2021-07-12 | $33.11 | $33.11 | 614,600 | — | — |
| 2021-07-09 | $33.50 | $33.50 | 637,800 | — | — |
| 2021-07-08 | $34.06 | $34.06 | 719,700 | — | — |
| 2021-07-07 | $33.37 | $33.37 | 448,500 | — | — |
| 2021-07-06 | $34.36 | $34.36 | 793,400 | — | — |
| 2021-07-02 | $35.08 | $35.08 | 2,092,600 | — | — |
| 2021-07-01 | $41.19 | $41.19 | 645,100 | — | — |
| 2021-06-30 | $42.60 | $42.60 | 1,241,900 | — | — |
| 2021-06-29 | $40.03 | $40.03 | 622,300 | — | — |
| 2021-06-28 | $40.42 | $40.42 | 816,100 | — | — |
| 2021-06-25 | $41.99 | $41.99 | 2,815,000 | — | — |
| 2021-06-24 | $33.45 | $33.45 | 1,461,600 | — | — |
| 2021-06-23 | $32.82 | $32.82 | 1,850,000 | — | — |
| 2021-06-22 | $32.94 | $32.94 | 861,700 | — | — |
| 2021-06-21 | $33.11 | $33.11 | 958,400 | — | — |
| 2021-06-18 | $35.57 | $35.57 | 2,300,300 | — | — |
| 2021-06-17 | $33.20 | $33.20 | 896,500 | — | — |
| 2021-06-16 | $33.27 | $33.27 | 774,900 | — | — |
| 2021-06-15 | $34.05 | $34.05 | 786,200 | — | — |
| 2021-06-14 | $33.93 | $33.93 | 495,200 | — | — |
| 2021-06-11 | $31.98 | $31.98 | 1,264,200 | — | — |
| 2021-06-10 | $34.68 | $34.68 | 405,000 | — | — |
| 2021-06-09 | $36.04 | $36.04 | 488,800 | — | — |
| 2021-06-08 | $36.30 | $36.30 | 674,000 | — | — |
| 2021-06-07 | $37.61 | $37.61 | 441,400 | — | — |
| 2021-06-04 | $37.16 | $37.16 | 329,300 | — | — |
| 2021-06-03 | $37.45 | $37.45 | 386,100 | — | — |
| 2021-06-02 | $37.71 | $37.71 | 481,300 | — | — |
| 2021-06-01 | $36.79 | $36.79 | 754,100 | — | — |
| 2021-05-28 | $33.77 | $33.77 | 1,603,700 | — | — |
| 2021-05-27 | $32.15 | $32.15 | 433,200 | — | — |
| 2021-05-26 | $32.31 | $32.31 | 524,400 | — | — |
| 2021-05-25 | $30.93 | $30.93 | 2,388,900 | — | — |
| 2021-05-24 | $28.26 | $28.26 | 1,345,500 | — | — |
| 2021-05-21 | $29.57 | $29.57 | 1,578,200 | — | — |
| 2021-05-20 | $28.40 | $28.40 | 637,700 | — | — |
| 2021-05-19 | $27.68 | $27.68 | 1,213,800 | — | — |
| 2021-05-18 | $24.84 | $24.84 | 381,400 | — | — |
| 2021-05-17 | $23.53 | $23.53 | 1,727,100 | — | — |
| 2021-05-14 | $24.54 | $24.54 | 1,272,000 | — | — |
| 2021-05-13 | $20.00 | $20.00 | 1,617,800 | — | — |
| 2021-05-12 | $19.48 | $19.48 | 433,400 | — | — |
| 2021-05-11 | $20.53 | $20.53 | 386,800 | — | — |
| 2021-05-10 | $20.59 | $20.59 | 377,800 | — | — |
| 2021-05-07 | $22.91 | $22.91 | 438,500 | — | — |
| 2021-05-06 | $22.97 | $22.97 | 508,500 | — | — |
| 2021-05-05 | $24.39 | $24.39 | 271,900 | — | — |
| 2021-05-04 | $25.27 | $25.27 | 286,800 | — | — |
| 2021-05-03 | $26.05 | $26.05 | 260,700 | — | — |
| 2021-04-30 | $26.50 | $26.50 | 630,300 | — | — |
| 2021-04-29 | $25.50 | $25.50 | 642,000 | — | — |
| 2021-04-28 | $26.05 | $26.05 | 324,900 | — | — |
| 2021-04-27 | $25.43 | $25.43 | 615,500 | — | — |
| 2021-04-26 | $23.95 | $23.95 | 523,300 | — | — |
| 2021-04-23 | $22.96 | $22.96 | 233,000 | — | — |
| 2021-04-22 | $22.96 | $22.96 | 1,203,500 | — | — |
| 2021-04-21 | $21.15 | $21.15 | 498,300 | — | — |
| 2021-04-20 | $20.35 | $20.35 | 1,504,000 | — | — |
| 2021-04-19 | $23.34 | $23.34 | 2,616,900 | — | — |
| 2021-04-16 | $20.00 | $20.00 | 132,200 | — | — |
| 2021-04-15 | $20.00 | $20.00 | 166,300 | — | — |
| 2021-04-14 | $20.02 | $20.02 | 292,600 | — | — |
| 2021-04-13 | $19.98 | $19.98 | 246,100 | — | — |
| 2021-04-12 | $19.85 | $19.85 | 255,600 | — | — |
| 2021-04-09 | $20.00 | $20.00 | 149,200 | — | — |
| 2021-04-08 | $20.01 | $20.01 | 189,100 | — | — |
| 2021-04-07 | $20.01 | $20.01 | 190,900 | — | — |
| 2021-04-06 | $19.99 | $19.99 | 232,400 | — | — |
| 2021-04-05 | $19.70 | $19.70 | 229,700 | — | — |
| 2021-04-01 | $20.00 | $20.00 | 393,100 | — | — |
| 2021-03-31 | $19.79 | $19.79 | 2,357,000 | — | — |
| 2021-03-30 | $18.76 | $18.76 | 690,900 | — | — |
| 2021-03-29 | $18.11 | $18.11 | 785,100 | — | — |
| 2021-03-26 | $18.00 | $18.00 | 2,063,000 | — | — |