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
- 2020-09-23 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 | $21.01 | $21.01 | 1,103,200 | — | — |
| 2021-12-30 | $21.64 | $21.64 | 1,085,200 | — | — |
| 2021-12-29 | $21.13 | $21.13 | 941,100 | — | — |
| 2021-12-28 | $21.62 | $21.62 | 726,100 | — | — |
| 2021-12-27 | $22.10 | $22.10 | 794,300 | — | — |
| 2021-12-23 | $22.38 | $22.38 | 693,700 | — | — |
| 2021-12-22 | $22.21 | $22.21 | 971,300 | — | — |
| 2021-12-21 | $21.56 | $21.56 | 750,600 | — | — |
| 2021-12-20 | $21.15 | $21.15 | 801,100 | — | — |
| 2021-12-17 | $21.92 | $21.92 | 1,075,000 | — | — |
| 2021-12-16 | $21.68 | $21.68 | 1,886,800 | — | — |
| 2021-12-15 | $21.66 | $21.66 | 1,967,100 | — | — |
| 2021-12-14 | $20.50 | $20.50 | 776,600 | — | — |
| 2021-12-13 | $20.53 | $20.53 | 998,800 | — | — |
| 2021-12-10 | $21.17 | $21.17 | 760,900 | — | — |
| 2021-12-09 | $21.25 | $21.25 | 1,011,500 | — | — |
| 2021-12-08 | $21.99 | $21.99 | 1,033,400 | — | — |
| 2021-12-07 | $21.44 | $21.44 | 810,700 | — | — |
| 2021-12-06 | $21.11 | $21.11 | 967,400 | — | — |
| 2021-12-03 | $21.03 | $21.03 | 1,294,800 | — | — |
| 2021-12-02 | $21.78 | $21.78 | 1,193,500 | — | — |
| 2021-12-01 | $21.34 | $21.34 | 1,336,500 | — | — |
| 2021-11-30 | $22.40 | $22.40 | 1,276,900 | — | — |
| 2021-11-29 | $22.64 | $22.64 | 852,100 | — | — |
| 2021-11-26 | $23.01 | $23.01 | 698,200 | — | — |
| 2021-11-24 | $23.41 | $23.41 | 1,018,300 | — | — |
| 2021-11-23 | $23.37 | $23.37 | 1,002,400 | — | — |
| 2021-11-22 | $23.87 | $23.87 | 1,556,100 | — | — |
| 2021-11-19 | $24.58 | $24.58 | 1,902,700 | — | — |
| 2021-11-18 | $24.98 | $24.98 | 1,452,800 | — | — |
| 2021-11-17 | $25.77 | $25.77 | 709,200 | — | — |
| 2021-11-16 | $26.41 | $26.41 | 993,100 | — | — |
| 2021-11-15 | $26.32 | $26.32 | 742,500 | — | — |
| 2021-11-12 | $26.53 | $26.53 | 969,600 | — | — |
| 2021-11-11 | $25.95 | $25.95 | 2,039,800 | — | — |
| 2021-11-10 | $25.46 | $25.46 | 829,000 | — | — |
| 2021-11-09 | $25.56 | $25.56 | 720,900 | — | — |
| 2021-11-08 | $25.85 | $25.85 | 781,100 | — | — |
| 2021-11-05 | $26.15 | $26.15 | 841,000 | — | — |
| 2021-11-04 | $26.53 | $26.53 | 968,700 | — | — |
| 2021-11-03 | $26.25 | $26.25 | 1,754,500 | — | — |
| 2021-11-02 | $25.08 | $25.08 | 1,905,400 | — | — |
| 2021-11-01 | $24.84 | $24.84 | 1,346,800 | — | — |
| 2021-10-29 | $24.45 | $24.45 | 748,800 | — | — |
| 2021-10-28 | $24.74 | $24.74 | 731,600 | — | — |
| 2021-10-27 | $24.29 | $24.29 | 1,389,100 | — | — |
| 2021-10-26 | $24.41 | $24.41 | 1,541,200 | — | — |
| 2021-10-25 | $25.33 | $25.33 | 1,191,900 | — | — |
| 2021-10-22 | $24.88 | $24.88 | 1,120,000 | — | — |
| 2021-10-21 | $25.24 | $25.24 | 904,900 | — | — |
| 2021-10-20 | $25.46 | $25.46 | 1,196,200 | — | — |
| 2021-10-19 | $25.15 | $25.15 | 1,693,500 | — | — |
| 2021-10-18 | $24.82 | $24.82 | 2,093,600 | — | — |
| 2021-10-15 | $24.79 | $24.79 | 7,039,600 | — | — |
| 2021-10-14 | $26.98 | $26.98 | 1,168,900 | — | — |
| 2021-10-13 | $26.34 | $26.34 | 876,400 | — | — |
| 2021-10-12 | $26.22 | $26.22 | 589,700 | — | — |
| 2021-10-11 | $25.68 | $25.68 | 759,800 | — | — |
| 2021-10-08 | $25.68 | $25.68 | 997,100 | — | — |
| 2021-10-07 | $26.13 | $26.13 | 1,003,500 | — | — |
| 2021-10-06 | $25.36 | $25.36 | 1,103,800 | — | — |
| 2021-10-05 | $25.77 | $25.77 | 621,300 | — | — |
| 2021-10-04 | $25.63 | $25.63 | 833,500 | — | — |
| 2021-10-01 | $26.41 | $26.41 | 959,300 | — | — |
| 2021-09-30 | $25.93 | $25.93 | 2,256,600 | — | — |
| 2021-09-29 | $26.40 | $26.40 | 726,600 | — | — |
| 2021-09-28 | $26.64 | $26.64 | 1,666,200 | — | — |
| 2021-09-27 | $27.93 | $27.93 | 860,800 | — | — |
| 2021-09-24 | $28.04 | $28.04 | 1,135,500 | — | — |
| 2021-09-23 | $27.87 | $27.87 | 1,084,200 | — | — |
| 2021-09-22 | $27.02 | $27.02 | 1,034,800 | — | — |
| 2021-09-21 | $26.98 | $26.98 | 1,418,200 | — | — |
| 2021-09-20 | $27.53 | $27.53 | 1,986,800 | — | — |
| 2021-09-17 | $28.96 | $28.96 | 1,823,300 | — | — |
| 2021-09-16 | $29.48 | $29.48 | 1,081,000 | — | — |
| 2021-09-15 | $29.53 | $29.53 | 1,266,800 | — | — |
| 2021-09-14 | $29.37 | $29.37 | 1,386,200 | — | — |
| 2021-09-13 | $29.20 | $29.20 | 1,281,100 | — | — |
| 2021-09-10 | $29.31 | $29.31 | 2,020,100 | — | — |
| 2021-09-09 | $29.09 | $29.09 | 1,346,700 | — | — |
| 2021-09-08 | $28.78 | $28.78 | 1,232,400 | — | — |
| 2021-09-07 | $29.03 | $29.03 | 2,069,500 | — | — |
| 2021-09-03 | $28.66 | $28.66 | 894,900 | — | — |
| 2021-09-02 | $28.83 | $28.83 | 1,296,800 | — | — |
| 2021-09-01 | $28.33 | $28.33 | 2,480,900 | — | — |
| 2021-08-31 | $28.95 | $28.95 | 7,781,700 | — | — |
| 2021-08-30 | $28.31 | $28.31 | 4,553,200 | — | — |
| 2021-08-27 | $27.54 | $27.54 | 755,300 | — | — |
| 2021-08-26 | $27.06 | $27.06 | 1,276,400 | — | — |
| 2021-08-25 | $27.31 | $27.31 | 1,155,600 | — | — |
| 2021-08-24 | $27.27 | $27.27 | 1,954,200 | — | — |
| 2021-08-23 | $26.15 | $26.15 | 1,567,200 | — | — |
| 2021-08-20 | $25.95 | $25.95 | 1,792,400 | — | — |
| 2021-08-19 | $25.61 | $25.61 | 2,405,400 | — | — |
| 2021-08-18 | $26.28 | $26.28 | 1,289,800 | — | — |
| 2021-08-17 | $26.81 | $26.81 | 1,610,500 | — | — |
| 2021-08-16 | $26.83 | $26.83 | 1,301,900 | — | — |
| 2021-08-13 | $26.83 | $26.83 | 1,574,000 | — | — |
| 2021-08-12 | $27.64 | $27.64 | 1,442,700 | — | — |
| 2021-08-11 | $27.94 | $27.94 | 1,709,300 | — | — |
| 2021-08-10 | $28.13 | $28.13 | 826,300 | — | — |
| 2021-08-09 | $28.30 | $28.30 | 1,173,600 | — | — |
| 2021-08-06 | $28.08 | $28.08 | 1,218,800 | — | — |
| 2021-08-05 | $28.33 | $28.33 | 2,368,400 | — | — |
| 2021-08-04 | $27.40 | $27.40 | 4,433,400 | — | — |
| 2021-08-03 | $27.13 | $27.13 | 8,738,500 | — | — |
| 2021-08-02 | $28.98 | $28.98 | 2,996,600 | — | — |
| 2021-07-30 | $29.19 | $29.19 | 1,868,700 | — | — |
| 2021-07-29 | $29.35 | $29.35 | 1,063,700 | — | — |
| 2021-07-28 | $29.30 | $29.30 | 1,053,900 | — | — |
| 2021-07-27 | $29.13 | $29.13 | 2,325,600 | — | — |
| 2021-07-26 | $29.75 | $29.75 | 1,254,000 | — | — |
| 2021-07-23 | $29.52 | $29.52 | 1,108,800 | — | — |
| 2021-07-22 | $29.62 | $29.62 | 1,340,400 | — | — |
| 2021-07-21 | $30.21 | $30.21 | 1,656,300 | — | — |
| 2021-07-20 | $29.66 | $29.66 | 1,767,000 | — | — |
| 2021-07-19 | $28.60 | $28.60 | 2,538,400 | — | — |
| 2021-07-16 | $29.33 | $29.33 | 2,350,300 | — | — |
| 2021-07-15 | $30.27 | $30.27 | 2,094,800 | — | — |
| 2021-07-14 | $30.37 | $30.37 | 1,288,900 | — | — |
| 2021-07-13 | $30.86 | $30.86 | 1,061,600 | — | — |
| 2021-07-12 | $31.70 | $31.70 | 895,100 | — | — |
| 2021-07-09 | $31.73 | $31.73 | 953,800 | — | — |
| 2021-07-08 | $31.16 | $31.16 | 1,670,600 | — | — |
| 2021-07-07 | $31.74 | $31.74 | 1,662,500 | — | — |
| 2021-07-06 | $32.03 | $32.03 | 1,636,200 | — | — |
| 2021-07-02 | $32.07 | $32.07 | 1,504,500 | — | — |
| 2021-07-01 | $32.81 | $32.81 | 1,463,400 | — | — |
| 2021-06-30 | $33.29 | $33.29 | 1,366,800 | — | — |
| 2021-06-29 | $33.26 | $33.26 | 1,416,100 | — | — |
| 2021-06-28 | $33.35 | $33.35 | 1,774,100 | — | — |
| 2021-06-25 | $33.87 | $33.87 | 3,969,400 | — | — |
| 2021-06-24 | $32.48 | $32.48 | 1,352,300 | — | — |
| 2021-06-23 | $32.52 | $32.52 | 2,641,700 | — | — |
| 2021-06-22 | $31.79 | $31.79 | 3,165,400 | — | — |
| 2021-06-21 | $31.91 | $31.91 | 2,672,000 | — | — |
| 2021-06-18 | $31.93 | $31.93 | 3,968,700 | — | — |
| 2021-06-17 | $33.06 | $33.06 | 4,408,900 | — | — |
| 2021-06-16 | $33.36 | $33.36 | 7,460,800 | — | — |
| 2021-06-15 | $35.83 | $35.83 | 15,037,900 | — | — |
| 2021-06-14 | $36.00 | $36.00 | 65,483,400 | — | — |
| 2021-06-11 | $32.36 | $32.36 | 2,225,500 | — | — |
| 2021-06-10 | $31.33 | $31.33 | 1,602,400 | — | — |
| 2021-06-09 | $31.68 | $31.68 | 1,776,500 | — | — |
| 2021-06-08 | $31.83 | $31.83 | 1,839,200 | — | — |
| 2021-06-07 | $31.80 | $31.80 | 1,980,000 | — | — |
| 2021-06-04 | $31.86 | $31.86 | 4,828,200 | — | — |
| 2021-06-03 | $34.00 | $34.00 | 2,085,000 | — | — |
| 2021-06-02 | $34.23 | $34.23 | 1,911,300 | — | — |
| 2021-06-01 | $32.22 | $32.22 | 1,006,400 | — | — |
| 2021-05-28 | $31.22 | $31.22 | 1,214,800 | — | — |
| 2021-05-27 | $32.39 | $32.39 | 1,579,700 | — | — |
| 2021-05-26 | $32.35 | $32.35 | 1,786,000 | — | — |
| 2021-05-25 | $31.60 | $31.60 | 1,283,800 | — | — |
| 2021-05-24 | $31.24 | $31.24 | 2,331,900 | — | — |
| 2021-05-21 | $31.63 | $31.63 | 547,900 | — | — |
| 2021-05-20 | $31.93 | $31.93 | 641,300 | — | — |
| 2021-05-19 | $31.89 | $31.89 | 533,800 | — | — |
| 2021-05-18 | $32.06 | $32.06 | 842,700 | — | — |
| 2021-05-17 | $32.29 | $32.29 | 865,500 | — | — |
| 2021-05-14 | $31.57 | $31.57 | 1,079,000 | — | — |
| 2021-05-13 | $30.71 | $30.71 | 1,131,800 | — | — |
| 2021-05-12 | $31.39 | $31.39 | 805,300 | — | — |
| 2021-05-11 | $32.07 | $32.07 | 1,721,300 | — | — |
| 2021-05-10 | $31.45 | $31.45 | 1,493,400 | — | — |
| 2021-05-07 | $33.69 | $33.69 | 1,474,300 | — | — |
| 2021-05-06 | $32.78 | $32.78 | 1,617,500 | — | — |
| 2021-05-05 | $34.01 | $34.01 | 3,132,500 | — | — |
| 2021-05-04 | $32.59 | $32.59 | 3,439,000 | — | — |
| 2021-05-03 | $33.44 | $33.44 | 1,556,600 | — | — |
| 2021-04-30 | $33.18 | $33.18 | 941,200 | — | — |
| 2021-04-29 | $34.28 | $34.28 | 785,400 | — | — |
| 2021-04-28 | $33.53 | $33.53 | 787,900 | — | — |
| 2021-04-27 | $33.86 | $33.86 | 432,500 | — | — |
| 2021-04-26 | $33.87 | $33.87 | 510,400 | — | — |
| 2021-04-23 | $33.49 | $33.49 | 453,300 | — | — |
| 2021-04-22 | $33.01 | $33.01 | 625,000 | — | — |
| 2021-04-21 | $32.86 | $32.86 | 520,700 | — | — |
| 2021-04-20 | $32.42 | $32.42 | 862,400 | — | — |
| 2021-04-19 | $32.17 | $32.17 | 994,700 | — | — |
| 2021-04-16 | $32.60 | $32.60 | 950,100 | — | — |
| 2021-04-15 | $34.16 | $34.16 | 939,700 | — | — |
| 2021-04-14 | $33.93 | $33.93 | 802,600 | — | — |
| 2021-04-13 | $33.71 | $33.71 | 745,200 | — | — |
| 2021-04-12 | $33.67 | $33.67 | 657,100 | — | — |
| 2021-04-09 | $33.52 | $33.52 | 828,200 | — | — |
| 2021-04-08 | $34.43 | $34.43 | 588,500 | — | — |
| 2021-04-07 | $34.58 | $34.58 | 636,200 | — | — |
| 2021-04-06 | $34.66 | $34.66 | 907,300 | — | — |
| 2021-04-05 | $34.23 | $34.23 | 781,500 | — | — |
| 2021-04-01 | $33.87 | $33.87 | 1,442,300 | — | — |
| 2021-03-31 | $33.29 | $33.29 | 1,088,200 | — | — |
| 2021-03-30 | $33.26 | $33.26 | 1,425,300 | — | — |
| 2021-03-29 | $32.10 | $32.10 | 1,406,000 | — | — |
| 2021-03-26 | $31.97 | $31.97 | 1,233,300 | — | — |
| 2021-03-25 | $32.96 | $32.96 | 2,182,400 | — | — |
| 2021-03-24 | $30.80 | $30.80 | 1,297,600 | — | — |
| 2021-03-23 | $31.48 | $31.48 | 1,185,200 | — | — |
| 2021-03-22 | $32.29 | $32.29 | 1,138,500 | — | — |
| 2021-03-19 | $32.40 | $32.40 | 1,441,200 | — | — |
| 2021-03-18 | $31.96 | $31.96 | 1,642,100 | — | — |
| 2021-03-17 | $34.25 | $34.25 | 953,700 | — | — |
| 2021-03-16 | $34.18 | $34.18 | 1,585,900 | — | — |
| 2021-03-15 | $34.45 | $34.45 | 1,490,700 | — | — |
| 2021-03-12 | $34.08 | $34.08 | 1,337,500 | — | — |
| 2021-03-11 | $33.86 | $33.86 | 1,275,200 | — | — |
| 2021-03-10 | $33.14 | $33.14 | 1,775,200 | — | — |
| 2021-03-09 | $33.60 | $33.60 | 1,303,100 | — | — |
| 2021-03-08 | $31.83 | $31.83 | 2,239,100 | — | — |
| 2021-03-05 | $31.84 | $31.84 | 3,618,100 | — | — |
| 2021-03-04 | $32.70 | $32.70 | 3,552,600 | — | — |
| 2021-03-03 | $34.41 | $34.41 | 1,725,000 | — | — |
| 2021-03-02 | $35.45 | $35.45 | 1,565,200 | — | — |
| 2021-03-01 | $36.95 | $36.95 | 1,396,700 | — | — |
| 2021-02-26 | $35.84 | $35.84 | 1,858,600 | — | — |
| 2021-02-25 | $36.31 | $36.31 | 2,609,300 | — | — |
| 2021-02-24 | $38.66 | $38.66 | 1,667,400 | — | — |
| 2021-02-23 | $38.35 | $38.35 | 4,221,400 | — | — |
| 2021-02-22 | $40.71 | $40.71 | 4,025,200 | — | — |
| 2021-02-19 | $39.02 | $39.02 | 2,835,600 | — | — |
| 2021-02-18 | $38.47 | $38.47 | 2,354,200 | — | — |
| 2021-02-17 | $40.53 | $40.53 | 2,239,700 | — | — |
| 2021-02-16 | $40.04 | $40.04 | 3,946,300 | — | — |
| 2021-02-12 | $43.05 | $43.05 | 2,901,900 | — | — |
| 2021-02-11 | $42.25 | $42.25 | 3,144,800 | — | — |
| 2021-02-10 | $42.67 | $42.67 | 3,689,400 | — | — |
| 2021-02-09 | $44.70 | $44.70 | 7,721,500 | — | — |
| 2021-02-08 | $45.99 | $45.99 | 4,384,400 | — | — |
| 2021-02-05 | $45.23 | $45.23 | 3,058,900 | — | — |
| 2021-02-04 | $44.98 | $44.98 | 4,119,400 | — | — |
| 2021-02-03 | $42.84 | $42.84 | 5,463,200 | — | — |
| 2021-02-02 | $38.29 | $38.29 | 3,476,800 | — | — |
| 2021-02-01 | $37.27 | $37.27 | 3,920,200 | — | — |
| 2021-01-29 | $37.78 | $37.78 | 3,552,500 | — | — |
| 2021-01-28 | $38.18 | $38.18 | 5,962,300 | — | — |
| 2021-01-27 | $40.99 | $40.99 | 14,549,800 | — | — |
| 2021-01-26 | $38.43 | $38.43 | 4,770,900 | — | — |
| 2021-01-25 | $39.26 | $39.26 | 7,863,000 | — | — |
| 2021-01-22 | $38.38 | $38.38 | 10,203,300 | — | — |
| 2021-01-21 | $36.73 | $36.73 | 3,443,200 | — | — |
| 2021-01-20 | $36.00 | $36.00 | 3,819,900 | — | — |
| 2021-01-19 | $37.73 | $37.73 | 2,641,900 | — | — |
| 2021-01-15 | $38.13 | $38.13 | 2,496,600 | — | — |
| 2021-01-14 | $40.30 | $40.30 | 1,991,800 | — | — |
| 2021-01-13 | $42.20 | $42.20 | 3,073,400 | — | — |
| 2021-01-12 | $41.99 | $41.99 | 2,842,600 | — | — |
| 2021-01-11 | $39.19 | $39.19 | 3,475,400 | — | — |
| 2021-01-08 | $38.31 | $38.31 | 1,866,600 | — | — |
| 2021-01-07 | $39.43 | $39.43 | 1,851,300 | — | — |
| 2021-01-06 | $37.89 | $37.89 | 3,230,500 | — | — |
| 2021-01-05 | $35.90 | $35.90 | 1,422,600 | — | — |
| 2021-01-04 | $34.75 | $34.75 | 2,041,600 | — | — |