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
- 2017-01-25 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 | $32.40 | $32.40 | 126,940 | — | — |
| 2021-12-30 | $32.10 | $32.10 | 210,560 | — | — |
| 2021-12-29 | $30.20 | $30.20 | 184,900 | — | — |
| 2021-12-28 | $30.00 | $30.00 | 243,120 | — | — |
| 2021-12-27 | $28.60 | $28.60 | 145,500 | — | — |
| 2021-12-23 | $29.50 | $29.50 | 136,360 | — | — |
| 2021-12-22 | $29.20 | $29.20 | 116,410 | — | — |
| 2021-12-21 | $29.20 | $29.20 | 232,800 | — | — |
| 2021-12-20 | $29.90 | $29.90 | 359,210 | — | — |
| 2021-12-17 | $27.10 | $27.10 | 361,320 | — | — |
| 2021-12-16 | $25.50 | $25.50 | 170,620 | — | — |
| 2021-12-15 | $25.00 | $25.00 | 127,040 | — | — |
| 2021-12-14 | $23.00 | $23.00 | 108,940 | — | — |
| 2021-12-13 | $24.20 | $24.20 | 102,380 | — | — |
| 2021-12-10 | $24.60 | $24.60 | 119,460 | — | — |
| 2021-12-09 | $25.30 | $25.30 | 113,110 | — | — |
| 2021-12-08 | $26.50 | $26.50 | 124,080 | — | — |
| 2021-12-07 | $26.10 | $26.10 | 185,320 | — | — |
| 2021-12-06 | $24.00 | $24.00 | 144,020 | — | — |
| 2021-12-03 | $23.90 | $23.90 | 171,090 | — | — |
| 2021-12-02 | $25.20 | $25.20 | 121,930 | — | — |
| 2021-12-01 | $25.40 | $25.40 | 242,460 | — | — |
| 2021-11-30 | $26.10 | $26.10 | 202,840 | — | — |
| 2021-11-29 | $26.00 | $26.00 | 297,890 | — | — |
| 2021-11-26 | $25.40 | $25.40 | 199,260 | — | — |
| 2021-11-24 | $23.20 | $23.20 | 332,710 | — | — |
| 2021-11-23 | $20.80 | $20.80 | 248,500 | — | — |
| 2021-11-22 | $21.30 | $21.30 | 228,580 | — | — |
| 2021-11-19 | $22.70 | $22.70 | 88,410 | — | — |
| 2021-11-18 | $23.00 | $23.00 | 90,320 | — | — |
| 2021-11-17 | $24.10 | $24.10 | 121,890 | — | — |
| 2021-11-16 | $24.00 | $24.00 | 192,530 | — | — |
| 2021-11-15 | $24.00 | $24.00 | 144,940 | — | — |
| 2021-11-12 | $24.60 | $24.60 | 303,750 | — | — |
| 2021-11-11 | $23.90 | $23.90 | 92,870 | — | — |
| 2021-11-10 | $24.90 | $24.90 | 121,800 | — | — |
| 2021-11-09 | $25.20 | $25.20 | 160,270 | — | — |
| 2021-11-08 | $25.80 | $25.80 | 136,940 | — | — |
| 2021-11-05 | $25.80 | $25.80 | 90,220 | — | — |
| 2021-11-04 | $26.60 | $26.60 | 85,160 | — | — |
| 2021-11-03 | $26.90 | $26.90 | 152,070 | — | — |
| 2021-11-02 | $26.50 | $26.50 | 214,540 | — | — |
| 2021-11-01 | $27.70 | $27.70 | 125,250 | — | — |
| 2021-10-29 | $27.90 | $27.90 | 127,690 | — | — |
| 2021-10-28 | $28.30 | $28.30 | 101,310 | — | — |
| 2021-10-27 | $27.60 | $27.60 | 152,950 | — | — |
| 2021-10-26 | $28.00 | $28.00 | 200,000 | — | — |
| 2021-10-25 | $29.00 | $29.00 | 148,700 | — | — |
| 2021-10-22 | $29.10 | $29.10 | 228,860 | — | — |
| 2021-10-21 | $29.10 | $29.10 | 201,010 | — | — |
| 2021-10-20 | $29.90 | $29.90 | 295,880 | — | — |
| 2021-10-19 | $30.90 | $30.90 | 567,390 | — | — |
| 2021-10-18 | $29.30 | $29.30 | 336,790 | — | — |
| 2021-10-15 | $31.50 | $31.50 | 377,550 | — | — |
| 2021-10-14 | $33.20 | $33.20 | 233,450 | — | — |
| 2021-10-13 | $33.20 | $33.20 | 397,770 | — | — |
| 2021-10-12 | $34.20 | $34.20 | 310,020 | — | — |
| 2021-10-11 | $32.30 | $32.30 | 243,800 | — | — |
| 2021-10-08 | $33.70 | $33.70 | 157,140 | — | — |
| 2021-10-07 | $33.60 | $33.60 | 292,330 | — | — |
| 2021-10-06 | $32.50 | $32.50 | 426,280 | — | — |
| 2021-10-05 | $35.10 | $35.10 | 242,440 | — | — |
| 2021-10-04 | $35.80 | $35.80 | 410,700 | — | — |
| 2021-10-01 | $36.50 | $36.50 | 683,320 | — | — |
| 2021-09-30 | $40.10 | $40.10 | 1,131,270 | — | — |
| 2021-09-29 | $34.50 | $34.50 | 696,890 | — | — |
| 2021-09-28 | $35.10 | $35.10 | 645,590 | — | — |
| 2021-09-27 | $35.70 | $35.70 | 840,430 | — | — |
| 2021-09-24 | $35.70 | $35.70 | 1,321,380 | — | — |
| 2021-09-23 | $33.90 | $33.90 | 752,390 | — | — |
| 2021-09-22 | $32.50 | $32.50 | 2,423,460 | — | — |
| 2021-09-21 | $34.10 | $34.10 | 2,013,260 | — | — |
| 2021-09-20 | $27.70 | $27.70 | 1,368,200 | — | — |
| 2021-09-17 | $26.50 | $26.50 | 1,591,790 | — | — |
| 2021-09-16 | $25.30 | $25.30 | 10,358,540 | — | — |
| 2021-09-15 | $19.30 | $19.30 | 639,640 | — | — |
| 2021-09-14 | $17.90 | $17.90 | 534,170 | — | — |
| 2021-09-13 | $17.70 | $17.70 | 6,335,660 | — | — |
| 2021-09-10 | $14.60 | $14.60 | 154,260 | — | — |
| 2021-09-09 | $15.00 | $15.00 | 369,610 | — | — |
| 2021-09-08 | $15.80 | $15.80 | 126,860 | — | — |
| 2021-09-07 | $16.40 | $16.40 | 105,160 | — | — |
| 2021-09-03 | $17.00 | $17.00 | 51,020 | — | — |
| 2021-09-02 | $17.20 | $17.20 | 67,550 | — | — |
| 2021-09-01 | $17.20 | $17.20 | 114,750 | — | — |
| 2021-08-31 | $17.20 | $17.20 | 86,270 | — | — |
| 2021-08-30 | $17.15 | $17.15 | 76,160 | — | — |
| 2021-08-27 | $17.50 | $17.50 | 62,330 | — | — |
| 2021-08-26 | $17.40 | $17.40 | 82,050 | — | — |
| 2021-08-25 | $17.90 | $17.90 | 104,770 | — | — |
| 2021-08-24 | $18.20 | $18.20 | 113,800 | — | — |
| 2021-08-23 | $18.50 | $18.50 | 179,960 | — | — |
| 2021-08-20 | $16.80 | $16.80 | 59,180 | — | — |
| 2021-08-19 | $17.00 | $17.00 | 45,310 | — | — |
| 2021-08-18 | $17.20 | $17.20 | 42,260 | — | — |
| 2021-08-17 | $16.60 | $16.60 | 69,970 | — | — |
| 2021-08-16 | $16.70 | $16.70 | 64,570 | — | — |
| 2021-08-13 | $16.80 | $16.80 | 37,100 | — | — |
| 2021-08-12 | $16.60 | $16.60 | 25,930 | — | — |
| 2021-08-11 | $16.80 | $16.80 | 47,030 | — | — |
| 2021-08-10 | $16.60 | $16.60 | 111,780 | — | — |
| 2021-08-09 | $15.70 | $15.70 | 21,550 | — | — |
| 2021-08-06 | $15.80 | $15.80 | 29,030 | — | — |
| 2021-08-05 | $16.10 | $16.10 | 29,520 | — | — |
| 2021-08-04 | $15.90 | $15.90 | 123,110 | — | — |
| 2021-08-03 | $15.20 | $15.20 | 77,760 | — | — |
| 2021-08-02 | $16.10 | $16.10 | 231,470 | — | — |
| 2021-07-30 | $14.20 | $14.20 | 18,110 | — | — |
| 2021-07-29 | $14.30 | $14.30 | 11,840 | — | — |
| 2021-07-28 | $14.10 | $14.10 | 13,400 | — | — |
| 2021-07-27 | $13.50 | $13.50 | 24,350 | — | — |
| 2021-07-26 | $13.80 | $13.80 | 21,660 | — | — |
| 2021-07-23 | $13.80 | $13.80 | 17,330 | — | — |
| 2021-07-22 | $13.80 | $13.80 | 24,640 | — | — |
| 2021-07-21 | $14.60 | $14.60 | 30,560 | — | — |
| 2021-07-20 | $14.10 | $14.10 | 23,880 | — | — |
| 2021-07-19 | $13.50 | $13.50 | 22,850 | — | — |
| 2021-07-16 | $14.00 | $14.00 | 9,630 | — | — |
| 2021-07-15 | $14.00 | $14.00 | 28,620 | — | — |
| 2021-07-14 | $14.30 | $14.30 | 17,090 | — | — |
| 2021-07-13 | $14.50 | $14.50 | 46,420 | — | — |
| 2021-07-12 | $15.20 | $15.20 | 11,380 | — | — |
| 2021-07-09 | $15.50 | $15.50 | 22,600 | — | — |
| 2021-07-08 | $15.50 | $15.50 | 31,900 | — | — |
| 2021-07-07 | $14.70 | $14.70 | 41,600 | — | — |
| 2021-07-06 | $15.20 | $15.20 | 61,220 | — | — |
| 2021-07-02 | $16.00 | $16.00 | 7,860 | — | — |
| 2021-07-01 | $16.10 | $16.10 | 24,290 | — | — |
| 2021-06-30 | $16.40 | $16.40 | 14,310 | — | — |
| 2021-06-29 | $16.80 | $16.80 | 25,980 | — | — |
| 2021-06-28 | $16.80 | $16.80 | 28,440 | — | — |
| 2021-06-25 | $17.00 | $17.00 | 14,120 | — | — |
| 2021-06-24 | $16.90 | $16.90 | 15,950 | — | — |
| 2021-06-23 | $17.10 | $17.10 | 15,430 | — | — |
| 2021-06-22 | $16.60 | $16.60 | 20,800 | — | — |
| 2021-06-21 | $17.00 | $17.00 | 20,770 | — | — |
| 2021-06-18 | $17.40 | $17.40 | 30,910 | — | — |
| 2021-06-17 | $17.30 | $17.30 | 21,810 | — | — |
| 2021-06-16 | $17.10 | $17.10 | 37,210 | — | — |
| 2021-06-15 | $17.80 | $17.80 | 41,250 | — | — |
| 2021-06-14 | $18.20 | $18.20 | 58,670 | — | — |
| 2021-06-11 | $18.00 | $18.00 | 66,530 | — | — |
| 2021-06-10 | $17.50 | $17.50 | 30,250 | — | — |
| 2021-06-09 | $17.70 | $17.70 | 52,960 | — | — |
| 2021-06-08 | $17.50 | $17.50 | 24,710 | — | — |
| 2021-06-07 | $17.70 | $17.70 | 49,120 | — | — |
| 2021-06-04 | $16.80 | $16.80 | 96,300 | — | — |
| 2021-06-03 | $16.10 | $16.10 | 89,630 | — | — |
| 2021-06-02 | $16.20 | $16.20 | 21,230 | — | — |
| 2021-06-01 | $16.50 | $16.50 | 13,960 | — | — |
| 2021-05-28 | $16.20 | $16.20 | 13,020 | — | — |
| 2021-05-27 | $16.20 | $16.20 | 12,740 | — | — |
| 2021-05-26 | $16.20 | $16.20 | 16,190 | — | — |
| 2021-05-25 | $15.70 | $15.70 | 19,280 | — | — |
| 2021-05-24 | $15.80 | $15.80 | 25,260 | — | — |
| 2021-05-21 | $16.20 | $16.20 | 20,820 | — | — |
| 2021-05-20 | $16.20 | $16.20 | 10,050 | — | — |
| 2021-05-19 | $16.10 | $16.10 | 16,670 | — | — |
| 2021-05-18 | $16.40 | $16.40 | 18,710 | — | — |
| 2021-05-17 | $16.20 | $16.20 | 18,010 | — | — |
| 2021-05-14 | $15.70 | $15.70 | 32,780 | — | — |
| 2021-05-13 | $14.80 | $14.80 | 39,210 | — | — |
| 2021-05-12 | $15.90 | $15.90 | 68,770 | — | — |
| 2021-05-11 | $15.60 | $15.60 | 43,410 | — | — |
| 2021-05-10 | $15.80 | $15.80 | 32,860 | — | — |
| 2021-05-07 | $16.20 | $16.20 | 17,680 | — | — |
| 2021-05-06 | $16.00 | $16.00 | 40,490 | — | — |
| 2021-05-05 | $16.50 | $16.50 | 28,920 | — | — |
| 2021-05-04 | $16.40 | $16.40 | 53,430 | — | — |
| 2021-05-03 | $16.90 | $16.90 | 27,170 | — | — |
| 2021-04-30 | $17.10 | $17.10 | 30,280 | — | — |
| 2021-04-29 | $17.00 | $17.00 | 19,390 | — | — |
| 2021-04-28 | $17.10 | $17.10 | 14,700 | — | — |
| 2021-04-27 | $17.10 | $17.10 | 45,550 | — | — |
| 2021-04-26 | $17.50 | $17.50 | 34,000 | — | — |
| 2021-04-23 | $16.80 | $16.80 | 39,530 | — | — |
| 2021-04-22 | $17.50 | $17.50 | 74,790 | — | — |
| 2021-04-21 | $16.20 | $16.20 | 30,240 | — | — |
| 2021-04-20 | $16.20 | $16.20 | 54,650 | — | — |
| 2021-04-19 | $15.70 | $15.70 | 98,460 | — | — |
| 2021-04-16 | $16.50 | $16.50 | 57,540 | — | — |
| 2021-04-15 | $16.90 | $16.90 | 43,220 | — | — |
| 2021-04-14 | $17.40 | $17.40 | 38,970 | — | — |
| 2021-04-13 | $17.30 | $17.30 | 58,860 | — | — |
| 2021-04-12 | $17.50 | $17.50 | 47,720 | — | — |
| 2021-04-09 | $18.00 | $18.00 | 24,070 | — | — |
| 2021-04-08 | $18.30 | $18.30 | 28,790 | — | — |
| 2021-04-07 | $18.30 | $18.30 | 42,670 | — | — |
| 2021-04-06 | $18.80 | $18.80 | 25,180 | — | — |
| 2021-04-05 | $19.00 | $19.00 | 53,170 | — | — |
| 2021-04-01 | $19.20 | $19.20 | 49,540 | — | — |
| 2021-03-31 | $19.00 | $19.00 | 33,530 | — | — |
| 2021-03-30 | $18.40 | $18.40 | 117,670 | — | — |
| 2021-03-29 | $18.20 | $18.20 | 66,650 | — | — |
| 2021-03-26 | $19.80 | $19.80 | 43,610 | — | — |
| 2021-03-25 | $20.40 | $20.40 | 104,930 | — | — |
| 2021-03-24 | $21.00 | $21.00 | 65,220 | — | — |
| 2021-03-23 | $22.20 | $22.20 | 141,700 | — | — |
| 2021-03-22 | $25.40 | $25.40 | 755,110 | — | — |
| 2021-03-19 | $24.60 | $24.60 | 98,460 | — | — |
| 2021-03-18 | $23.80 | $23.80 | 66,680 | — | — |
| 2021-03-17 | $24.20 | $24.20 | 44,220 | — | — |
| 2021-03-16 | $24.40 | $24.40 | 87,980 | — | — |
| 2021-03-15 | $24.60 | $24.60 | 62,550 | — | — |
| 2021-03-12 | $23.90 | $23.90 | 49,960 | — | — |
| 2021-03-11 | $22.80 | $22.80 | 61,980 | — | — |
| 2021-03-10 | $22.20 | $22.20 | 39,770 | — | — |
| 2021-03-09 | $22.20 | $22.20 | 49,440 | — | — |
| 2021-03-08 | $20.20 | $20.20 | 61,840 | — | — |
| 2021-03-05 | $21.50 | $21.50 | 80,630 | — | — |
| 2021-03-04 | $20.40 | $20.40 | 178,580 | — | — |
| 2021-03-03 | $23.10 | $23.10 | 41,980 | — | — |
| 2021-03-02 | $23.40 | $23.40 | 45,010 | — | — |
| 2021-03-01 | $24.30 | $24.30 | 38,900 | — | — |
| 2021-02-26 | $23.30 | $23.30 | 80,650 | — | — |
| 2021-02-25 | $24.60 | $24.60 | 57,100 | — | — |
| 2021-02-24 | $26.40 | $26.40 | 26,670 | — | — |
| 2021-02-23 | $26.10 | $26.10 | 83,690 | — | — |
| 2021-02-22 | $27.70 | $27.70 | 57,950 | — | — |
| 2021-02-19 | $28.50 | $28.50 | 56,110 | — | — |
| 2021-02-18 | $27.90 | $27.90 | 81,670 | — | — |
| 2021-02-17 | $30.10 | $30.10 | 212,490 | — | — |
| 2021-02-16 | $28.30 | $28.30 | 61,450 | — | — |
| 2021-02-12 | $28.00 | $28.00 | 113,120 | — | — |
| 2021-02-11 | $27.50 | $27.50 | 126,320 | — | — |
| 2021-02-10 | $29.90 | $29.90 | 367,950 | — | — |
| 2021-02-09 | $26.50 | $26.50 | 77,000 | — | — |
| 2021-02-08 | $26.70 | $26.70 | 89,850 | — | — |
| 2021-02-05 | $26.30 | $26.30 | 128,020 | — | — |
| 2021-02-04 | $25.00 | $25.00 | 75,110 | — | — |
| 2021-02-03 | $24.20 | $24.20 | 69,470 | — | — |
| 2021-02-02 | $23.70 | $23.70 | 64,240 | — | — |
| 2021-02-01 | $22.70 | $22.70 | 78,150 | — | — |
| 2021-01-29 | $23.30 | $23.30 | 142,240 | — | — |
| 2021-01-28 | $23.10 | $23.10 | 50,620 | — | — |
| 2021-01-27 | $22.70 | $22.70 | 85,460 | — | — |
| 2021-01-26 | $25.70 | $25.70 | 76,700 | — | — |
| 2021-01-25 | $26.00 | $26.00 | 73,330 | — | — |
| 2021-01-22 | $24.80 | $24.80 | 103,110 | — | — |
| 2021-01-21 | $24.20 | $24.20 | 47,910 | — | — |
| 2021-01-20 | $24.00 | $24.00 | 80,510 | — | — |
| 2021-01-19 | $24.20 | $24.20 | 258,770 | — | — |
| 2021-01-15 | $22.10 | $22.10 | 43,350 | — | — |
| 2021-01-14 | $22.20 | $22.20 | 47,090 | — | — |
| 2021-01-13 | $21.80 | $21.80 | 28,310 | — | — |
| 2021-01-12 | $22.10 | $22.10 | 40,040 | — | — |
| 2021-01-11 | $21.90 | $21.90 | 47,110 | — | — |
| 2021-01-08 | $22.50 | $22.50 | 37,880 | — | — |
| 2021-01-07 | $22.50 | $22.50 | 43,840 | — | — |
| 2021-01-06 | $22.30 | $22.30 | 106,580 | — | — |
| 2021-01-05 | $22.40 | $22.40 | 58,430 | — | — |
| 2021-01-04 | $21.80 | $21.80 | 72,970 | — | — |