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
- 2020-12-11 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 | $21.94 | $21.94 | 138,600 | — | — |
| 2021-12-30 | $21.87 | $21.87 | 88,700 | — | — |
| 2021-12-29 | $21.14 | $21.14 | 129,000 | — | — |
| 2021-12-28 | $21.54 | $21.54 | 143,100 | — | — |
| 2021-12-27 | $21.80 | $21.80 | 207,500 | — | — |
| 2021-12-23 | $22.73 | $22.73 | 125,200 | — | — |
| 2021-12-22 | $21.33 | $21.33 | 181,000 | — | — |
| 2021-12-21 | $20.99 | $20.99 | 223,500 | — | — |
| 2021-12-20 | $20.14 | $20.14 | 497,200 | — | — |
| 2021-12-17 | $19.73 | $19.73 | 3,749,600 | — | — |
| 2021-12-16 | $19.56 | $19.56 | 416,300 | — | — |
| 2021-12-15 | $20.76 | $20.76 | 370,800 | — | — |
| 2021-12-14 | $20.18 | $20.18 | 610,400 | — | — |
| 2021-12-13 | $22.53 | $22.53 | 242,000 | — | — |
| 2021-12-10 | $21.93 | $21.93 | 159,700 | — | — |
| 2021-12-09 | $22.15 | $22.15 | 189,300 | — | — |
| 2021-12-08 | $23.35 | $23.35 | 190,600 | — | — |
| 2021-12-07 | $23.65 | $23.65 | 224,000 | — | — |
| 2021-12-06 | $22.47 | $22.47 | 267,200 | — | — |
| 2021-12-03 | $22.78 | $22.78 | 180,000 | — | — |
| 2021-12-02 | $23.11 | $23.11 | 161,500 | — | — |
| 2021-12-01 | $22.66 | $22.66 | 146,300 | — | — |
| 2021-11-30 | $23.00 | $23.00 | 234,200 | — | — |
| 2021-11-29 | $21.42 | $21.42 | 234,100 | — | — |
| 2021-11-26 | $22.05 | $22.05 | 111,500 | — | — |
| 2021-11-24 | $22.49 | $22.49 | 303,600 | — | — |
| 2021-11-23 | $21.67 | $21.67 | 428,000 | — | — |
| 2021-11-22 | $23.28 | $23.28 | 435,800 | — | — |
| 2021-11-19 | $23.06 | $23.06 | 224,900 | — | — |
| 2021-11-18 | $22.94 | $22.94 | 177,200 | — | — |
| 2021-11-17 | $24.15 | $24.15 | 187,500 | — | — |
| 2021-11-16 | $23.90 | $23.90 | 190,900 | — | — |
| 2021-11-15 | $23.99 | $23.99 | 174,600 | — | — |
| 2021-11-12 | $24.98 | $24.98 | 111,800 | — | — |
| 2021-11-11 | $24.77 | $24.77 | 175,300 | — | — |
| 2021-11-10 | $24.72 | $24.72 | 132,600 | — | — |
| 2021-11-09 | $24.95 | $24.95 | 188,100 | — | — |
| 2021-11-08 | $24.62 | $24.62 | 297,600 | — | — |
| 2021-11-05 | $24.72 | $24.72 | 203,100 | — | — |
| 2021-11-04 | $24.52 | $24.52 | 301,300 | — | — |
| 2021-11-03 | $25.08 | $25.08 | 322,800 | — | — |
| 2021-11-02 | $23.98 | $23.98 | 400,600 | — | — |
| 2021-11-01 | $24.11 | $24.11 | 482,000 | — | — |
| 2021-10-29 | $24.03 | $24.03 | 2,405,100 | — | — |
| 2021-10-28 | $30.85 | $30.85 | 255,900 | — | — |
| 2021-10-27 | $31.34 | $31.34 | 231,200 | — | — |
| 2021-10-26 | $32.75 | $32.75 | 591,500 | — | — |
| 2021-10-25 | $32.94 | $32.94 | 130,800 | — | — |
| 2021-10-22 | $32.39 | $32.39 | 70,200 | — | — |
| 2021-10-21 | $31.58 | $31.58 | 103,100 | — | — |
| 2021-10-20 | $30.67 | $30.67 | 93,000 | — | — |
| 2021-10-19 | $31.97 | $31.97 | 197,300 | — | — |
| 2021-10-18 | $29.86 | $29.86 | 691,200 | — | — |
| 2021-10-15 | $27.32 | $27.32 | 92,800 | — | — |
| 2021-10-14 | $27.41 | $27.41 | 79,500 | — | — |
| 2021-10-13 | $26.39 | $26.39 | 73,400 | — | — |
| 2021-10-12 | $26.00 | $26.00 | 119,000 | — | — |
| 2021-10-11 | $26.01 | $26.01 | 205,500 | — | — |
| 2021-10-08 | $22.92 | $22.92 | 146,100 | — | — |
| 2021-10-07 | $24.51 | $24.51 | 190,000 | — | — |
| 2021-10-06 | $25.81 | $25.81 | 86,000 | — | — |
| 2021-10-05 | $26.04 | $26.04 | 93,100 | — | — |
| 2021-10-04 | $25.20 | $25.20 | 111,500 | — | — |
| 2021-10-01 | $25.98 | $25.98 | 204,200 | — | — |
| 2021-09-30 | $26.97 | $26.97 | 197,100 | — | — |
| 2021-09-29 | $27.92 | $27.92 | 140,600 | — | — |
| 2021-09-28 | $30.38 | $30.38 | 109,100 | — | — |
| 2021-09-27 | $32.22 | $32.22 | 180,000 | — | — |
| 2021-09-24 | $35.18 | $35.18 | 103,000 | — | — |
| 2021-09-23 | $36.04 | $36.04 | 72,100 | — | — |
| 2021-09-22 | $35.12 | $35.12 | 99,100 | — | — |
| 2021-09-21 | $35.01 | $35.01 | 179,500 | — | — |
| 2021-09-20 | $33.36 | $33.36 | 213,800 | — | — |
| 2021-09-17 | $34.80 | $34.80 | 1,925,900 | — | — |
| 2021-09-16 | $33.78 | $33.78 | 221,200 | — | — |
| 2021-09-15 | $34.11 | $34.11 | 189,500 | — | — |
| 2021-09-14 | $34.91 | $34.91 | 117,800 | — | — |
| 2021-09-13 | $33.57 | $33.57 | 169,500 | — | — |
| 2021-09-10 | $33.60 | $33.60 | 154,400 | — | — |
| 2021-09-09 | $33.64 | $33.64 | 158,200 | — | — |
| 2021-09-08 | $33.33 | $33.33 | 111,200 | — | — |
| 2021-09-07 | $34.13 | $34.13 | 212,600 | — | — |
| 2021-09-03 | $32.18 | $32.18 | 154,000 | — | — |
| 2021-09-02 | $32.26 | $32.26 | 140,100 | — | — |
| 2021-09-01 | $32.79 | $32.79 | 149,200 | — | — |
| 2021-08-31 | $30.55 | $30.55 | 249,600 | — | — |
| 2021-08-30 | $30.35 | $30.35 | 112,600 | — | — |
| 2021-08-27 | $31.78 | $31.78 | 115,300 | — | — |
| 2021-08-26 | $31.21 | $31.21 | 105,500 | — | — |
| 2021-08-25 | $31.10 | $31.10 | 110,800 | — | — |
| 2021-08-24 | $30.12 | $30.12 | 134,900 | — | — |
| 2021-08-23 | $28.94 | $28.94 | 183,900 | — | — |
| 2021-08-20 | $29.33 | $29.33 | 102,500 | — | — |
| 2021-08-19 | $27.31 | $27.31 | 87,100 | — | — |
| 2021-08-18 | $27.62 | $27.62 | 89,000 | — | — |
| 2021-08-17 | $29.60 | $29.60 | 134,000 | — | — |
| 2021-08-16 | $27.90 | $27.90 | 81,200 | — | — |
| 2021-08-13 | $27.01 | $27.01 | 157,400 | — | — |
| 2021-08-12 | $27.90 | $27.90 | 114,200 | — | — |
| 2021-08-11 | $28.13 | $28.13 | 202,000 | — | — |
| 2021-08-10 | $27.29 | $27.29 | 56,900 | — | — |
| 2021-08-09 | $26.96 | $26.96 | 44,400 | — | — |
| 2021-08-06 | $27.08 | $27.08 | 65,900 | — | — |
| 2021-08-05 | $27.19 | $27.19 | 70,900 | — | — |
| 2021-08-04 | $25.89 | $25.89 | 63,500 | — | — |
| 2021-08-03 | $25.72 | $25.72 | 41,400 | — | — |
| 2021-08-02 | $25.79 | $25.79 | 45,700 | — | — |
| 2021-07-30 | $24.87 | $24.87 | 30,400 | — | — |
| 2021-07-29 | $25.17 | $25.17 | 62,300 | — | — |
| 2021-07-28 | $25.16 | $25.16 | 71,700 | — | — |
| 2021-07-27 | $24.05 | $24.05 | 97,700 | — | — |
| 2021-07-26 | $24.16 | $24.16 | 107,600 | — | — |
| 2021-07-23 | $24.57 | $24.57 | 77,400 | — | — |
| 2021-07-22 | $24.49 | $24.49 | 83,200 | — | — |
| 2021-07-21 | $24.68 | $24.68 | 57,400 | — | — |
| 2021-07-20 | $24.25 | $24.25 | 84,800 | — | — |
| 2021-07-19 | $23.57 | $23.57 | 60,600 | — | — |
| 2021-07-16 | $24.31 | $24.31 | 91,400 | — | — |
| 2021-07-15 | $23.31 | $23.31 | 88,100 | — | — |
| 2021-07-14 | $23.01 | $23.01 | 120,300 | — | — |
| 2021-07-13 | $22.73 | $22.73 | 55,500 | — | — |
| 2021-07-12 | $23.91 | $23.91 | 69,100 | — | — |
| 2021-07-09 | $24.52 | $24.52 | 74,600 | — | — |
| 2021-07-08 | $22.99 | $22.99 | 143,800 | — | — |
| 2021-07-07 | $23.14 | $23.14 | 161,100 | — | — |
| 2021-07-06 | $24.03 | $24.03 | 173,800 | — | — |
| 2021-07-02 | $23.95 | $23.95 | 117,200 | — | — |
| 2021-07-01 | $24.09 | $24.09 | 162,400 | — | — |
| 2021-06-30 | $24.08 | $24.08 | 273,700 | — | — |
| 2021-06-29 | $23.50 | $23.50 | 74,400 | — | — |
| 2021-06-28 | $23.75 | $23.75 | 118,800 | — | — |
| 2021-06-25 | $22.61 | $22.61 | 574,500 | — | — |
| 2021-06-24 | $22.20 | $22.20 | 865,800 | — | — |
| 2021-06-23 | $24.78 | $24.78 | 109,000 | — | — |
| 2021-06-22 | $23.91 | $23.91 | 158,700 | — | — |
| 2021-06-21 | $25.63 | $25.63 | 145,300 | — | — |
| 2021-06-18 | $24.74 | $24.74 | 202,400 | — | — |
| 2021-06-17 | $25.35 | $25.35 | 102,800 | — | — |
| 2021-06-16 | $26.55 | $26.55 | 135,100 | — | — |
| 2021-06-15 | $27.20 | $27.20 | 174,500 | — | — |
| 2021-06-14 | $29.27 | $29.27 | 161,000 | — | — |
| 2021-06-11 | $28.30 | $28.30 | 104,300 | — | — |
| 2021-06-10 | $29.27 | $29.27 | 143,300 | — | — |
| 2021-06-09 | $28.65 | $28.65 | 100,700 | — | — |
| 2021-06-08 | $26.71 | $26.71 | 62,200 | — | — |
| 2021-06-07 | $26.83 | $26.83 | 82,700 | — | — |
| 2021-06-04 | $26.36 | $26.36 | 69,300 | — | — |
| 2021-06-03 | $27.50 | $27.50 | 110,700 | — | — |
| 2021-06-02 | $27.02 | $27.02 | 153,900 | — | — |
| 2021-06-01 | $27.22 | $27.22 | 100,000 | — | — |
| 2021-05-28 | $26.56 | $26.56 | 66,600 | — | — |
| 2021-05-27 | $27.02 | $27.02 | 165,700 | — | — |
| 2021-05-26 | $25.97 | $25.97 | 51,700 | — | — |
| 2021-05-25 | $25.56 | $25.56 | 65,100 | — | — |
| 2021-05-24 | $26.46 | $26.46 | 144,400 | — | — |
| 2021-05-21 | $26.41 | $26.41 | 74,000 | — | — |
| 2021-05-20 | $27.46 | $27.46 | 63,200 | — | — |
| 2021-05-19 | $27.39 | $27.39 | 84,600 | — | — |
| 2021-05-18 | $26.64 | $26.64 | 82,800 | — | — |
| 2021-05-17 | $26.89 | $26.89 | 383,800 | — | — |
| 2021-05-14 | $26.50 | $26.50 | 131,000 | — | — |
| 2021-05-13 | $26.42 | $26.42 | 134,600 | — | — |
| 2021-05-12 | $27.57 | $27.57 | 191,000 | — | — |
| 2021-05-11 | $29.30 | $29.30 | 88,200 | — | — |
| 2021-05-10 | $30.01 | $30.01 | 106,400 | — | — |
| 2021-05-07 | $32.80 | $32.80 | 202,700 | — | — |
| 2021-05-06 | $33.58 | $33.58 | 251,400 | — | — |
| 2021-05-05 | $34.81 | $34.81 | 62,800 | — | — |
| 2021-05-04 | $35.83 | $35.83 | 181,300 | — | — |
| 2021-05-03 | $37.50 | $37.50 | 59,400 | — | — |
| 2021-04-30 | $38.70 | $38.70 | 45,600 | — | — |
| 2021-04-29 | $38.36 | $38.36 | 69,100 | — | — |
| 2021-04-28 | $38.06 | $38.06 | 26,100 | — | — |
| 2021-04-27 | $37.80 | $37.80 | 88,700 | — | — |
| 2021-04-26 | $36.82 | $36.82 | 78,600 | — | — |
| 2021-04-23 | $34.05 | $34.05 | 47,700 | — | — |
| 2021-04-22 | $34.87 | $34.87 | 100,800 | — | — |
| 2021-04-21 | $33.25 | $33.25 | 133,300 | — | — |
| 2021-04-20 | $31.93 | $31.93 | 168,600 | — | — |
| 2021-04-19 | $33.00 | $33.00 | 171,400 | — | — |
| 2021-04-16 | $33.20 | $33.20 | 66,600 | — | — |
| 2021-04-15 | $36.28 | $36.28 | 123,100 | — | — |
| 2021-04-14 | $37.68 | $37.68 | 63,400 | — | — |
| 2021-04-13 | $35.74 | $35.74 | 61,400 | — | — |
| 2021-04-12 | $34.42 | $34.42 | 213,300 | — | — |
| 2021-04-09 | $37.69 | $37.69 | 133,500 | — | — |
| 2021-04-08 | $40.58 | $40.58 | 50,700 | — | — |
| 2021-04-07 | $40.23 | $40.23 | 56,800 | — | — |
| 2021-04-06 | $42.29 | $42.29 | 48,500 | — | — |
| 2021-04-05 | $41.39 | $41.39 | 111,700 | — | — |
| 2021-04-01 | $40.04 | $40.04 | 220,100 | — | — |
| 2021-03-31 | $43.38 | $43.38 | 141,800 | — | — |
| 2021-03-30 | $38.55 | $38.55 | 132,600 | — | — |
| 2021-03-29 | $35.94 | $35.94 | 212,500 | — | — |
| 2021-03-26 | $38.10 | $38.10 | 142,300 | — | — |
| 2021-03-25 | $39.53 | $39.53 | 177,100 | — | — |
| 2021-03-24 | $40.00 | $40.00 | 142,200 | — | — |
| 2021-03-23 | $42.80 | $42.80 | 219,900 | — | — |
| 2021-03-22 | $43.40 | $43.40 | 125,600 | — | — |
| 2021-03-19 | $43.68 | $43.68 | 1,404,000 | — | — |
| 2021-03-18 | $42.14 | $42.14 | 263,300 | — | — |
| 2021-03-17 | $45.55 | $45.55 | 361,400 | — | — |
| 2021-03-16 | $48.71 | $48.71 | 63,300 | — | — |
| 2021-03-15 | $49.06 | $49.06 | 109,500 | — | — |
| 2021-03-12 | $50.38 | $50.38 | 65,500 | — | — |
| 2021-03-11 | $50.75 | $50.75 | 154,100 | — | — |
| 2021-03-10 | $51.39 | $51.39 | 143,500 | — | — |
| 2021-03-09 | $49.14 | $49.14 | 141,400 | — | — |
| 2021-03-08 | $41.66 | $41.66 | 139,500 | — | — |
| 2021-03-05 | $44.92 | $44.92 | 208,300 | — | — |
| 2021-03-04 | $40.80 | $40.80 | 357,300 | — | — |
| 2021-03-03 | $40.51 | $40.51 | 181,000 | — | — |
| 2021-03-02 | $42.68 | $42.68 | 180,200 | — | — |
| 2021-03-01 | $43.09 | $43.09 | 155,800 | — | — |
| 2021-02-26 | $41.98 | $41.98 | 114,400 | — | — |
| 2021-02-25 | $43.29 | $43.29 | 132,500 | — | — |
| 2021-02-24 | $42.48 | $42.48 | 104,900 | — | — |
| 2021-02-23 | $40.54 | $40.54 | 163,800 | — | — |
| 2021-02-22 | $44.46 | $44.46 | 60,600 | — | — |
| 2021-02-19 | $43.08 | $43.08 | 51,200 | — | — |
| 2021-02-18 | $42.96 | $42.96 | 163,100 | — | — |
| 2021-02-17 | $45.57 | $45.57 | 149,600 | — | — |
| 2021-02-16 | $45.22 | $45.22 | 280,300 | — | — |
| 2021-02-12 | $44.91 | $44.91 | 159,000 | — | — |
| 2021-02-11 | $52.67 | $52.67 | 191,900 | — | — |
| 2021-02-10 | $48.88 | $48.88 | 91,700 | — | — |
| 2021-02-09 | $47.21 | $47.21 | 119,000 | — | — |
| 2021-02-08 | $48.25 | $48.25 | 179,900 | — | — |
| 2021-02-05 | $50.00 | $50.00 | 126,900 | — | — |
| 2021-02-04 | $49.99 | $49.99 | 239,000 | — | — |
| 2021-02-03 | $46.20 | $46.20 | 42,700 | — | — |
| 2021-02-02 | $45.74 | $45.74 | 116,900 | — | — |
| 2021-02-01 | $43.42 | $43.42 | 72,800 | — | — |
| 2021-01-29 | $42.36 | $42.36 | 50,300 | — | — |
| 2021-01-28 | $42.00 | $42.00 | 123,900 | — | — |
| 2021-01-27 | $43.01 | $43.01 | 203,300 | — | — |
| 2021-01-26 | $46.80 | $46.80 | 78,000 | — | — |
| 2021-01-25 | $47.01 | $47.01 | 94,900 | — | — |
| 2021-01-22 | $47.42 | $47.42 | 76,700 | — | — |
| 2021-01-21 | $46.71 | $46.71 | 184,200 | — | — |
| 2021-01-20 | $47.00 | $47.00 | 127,200 | — | — |
| 2021-01-19 | $48.98 | $48.98 | 208,200 | — | — |
| 2021-01-15 | $45.88 | $45.88 | 58,400 | — | — |
| 2021-01-14 | $46.00 | $46.00 | 223,600 | — | — |
| 2021-01-13 | $44.05 | $44.05 | 162,900 | — | — |
| 2021-01-12 | $43.44 | $43.44 | 128,200 | — | — |
| 2021-01-11 | $41.42 | $41.42 | 64,300 | — | — |
| 2021-01-08 | $44.20 | $44.20 | 78,700 | — | — |
| 2021-01-07 | $41.95 | $41.95 | 187,700 | — | — |
| 2021-01-06 | $36.20 | $36.20 | 137,700 | — | — |
| 2021-01-05 | $36.44 | $36.44 | 237,700 | — | — |
| 2021-01-04 | $37.69 | $37.69 | 148,000 | — | — |