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
- 2021-09-22 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 | $26.26 | $26.26 | 911,700 | — | — |
| 2021-12-30 | $26.15 | $26.15 | 803,500 | — | — |
| 2021-12-29 | $25.10 | $25.10 | 1,161,800 | — | — |
| 2021-12-28 | $25.05 | $25.05 | 1,431,700 | — | — |
| 2021-12-27 | $27.05 | $27.05 | 608,100 | — | — |
| 2021-12-23 | $27.94 | $27.94 | 1,171,800 | — | — |
| 2021-12-22 | $27.25 | $27.25 | 1,197,700 | — | — |
| 2021-12-21 | $29.45 | $29.45 | 1,231,300 | — | — |
| 2021-12-20 | $26.58 | $26.58 | 1,246,800 | — | — |
| 2021-12-17 | $27.02 | $27.02 | 4,253,500 | — | — |
| 2021-12-16 | $26.11 | $26.11 | 1,770,900 | — | — |
| 2021-12-15 | $27.03 | $27.03 | 1,553,800 | — | — |
| 2021-12-14 | $24.16 | $24.16 | 1,405,100 | — | — |
| 2021-12-13 | $25.80 | $25.80 | 1,405,100 | — | — |
| 2021-12-10 | $26.64 | $26.64 | 970,000 | — | — |
| 2021-12-09 | $27.37 | $27.37 | 1,321,100 | — | — |
| 2021-12-08 | $29.03 | $29.03 | 950,300 | — | — |
| 2021-12-07 | $28.49 | $28.49 | 1,890,700 | — | — |
| 2021-12-06 | $26.62 | $26.62 | 3,188,500 | — | — |
| 2021-12-03 | $28.46 | $28.46 | 2,782,600 | — | — |
| 2021-12-02 | $32.30 | $32.30 | 1,648,900 | — | — |
| 2021-12-01 | $30.85 | $30.85 | 1,199,100 | — | — |
| 2021-11-30 | $35.22 | $35.22 | 757,200 | — | — |
| 2021-11-29 | $35.64 | $35.64 | 1,285,400 | — | — |
| 2021-11-26 | $35.55 | $35.55 | 429,900 | — | — |
| 2021-11-24 | $35.04 | $35.04 | 867,300 | — | — |
| 2021-11-23 | $34.36 | $34.36 | 1,298,400 | — | — |
| 2021-11-22 | $36.00 | $36.00 | 1,268,300 | — | — |
| 2021-11-19 | $38.31 | $38.31 | 699,200 | — | — |
| 2021-11-18 | $38.66 | $38.66 | 821,500 | — | — |
| 2021-11-17 | $38.73 | $38.73 | 1,042,500 | — | — |
| 2021-11-16 | $38.97 | $38.97 | 2,407,000 | — | — |
| 2021-11-15 | $34.70 | $34.70 | 1,903,400 | — | — |
| 2021-11-12 | $37.72 | $37.72 | 1,271,100 | — | — |
| 2021-11-11 | $38.41 | $38.41 | 1,243,800 | — | — |
| 2021-11-10 | $37.95 | $37.95 | 953,500 | — | — |
| 2021-11-09 | $39.01 | $39.01 | 1,485,700 | — | — |
| 2021-11-08 | $40.72 | $40.72 | 3,689,700 | — | — |
| 2021-11-05 | $38.29 | $38.29 | 9,699,500 | — | — |
| 2021-11-04 | $39.59 | $39.59 | 8,130,200 | — | — |
| 2021-11-03 | $43.06 | $43.06 | 11,713,500 | — | — |
| 2021-11-02 | $50.07 | $50.07 | 2,977,100 | — | — |
| 2021-11-01 | $48.20 | $48.20 | 1,958,500 | — | — |
| 2021-10-29 | $50.25 | $50.25 | 1,926,500 | — | — |
| 2021-10-28 | $46.38 | $46.38 | 798,700 | — | — |
| 2021-10-27 | $44.48 | $44.48 | 581,400 | — | — |
| 2021-10-26 | $43.65 | $43.65 | 1,891,100 | — | — |
| 2021-10-25 | $46.66 | $46.66 | 1,343,100 | — | — |
| 2021-10-22 | $46.92 | $46.92 | 1,338,700 | — | — |
| 2021-10-21 | $45.05 | $45.05 | 923,700 | — | — |
| 2021-10-20 | $45.17 | $45.17 | 1,440,200 | — | — |
| 2021-10-19 | $42.93 | $42.93 | 1,089,800 | — | — |
| 2021-10-18 | $40.75 | $40.75 | 1,003,800 | — | — |
| 2021-10-15 | $41.45 | $41.45 | 342,900 | — | — |
| 2021-10-14 | $41.68 | $41.68 | 633,000 | — | — |
| 2021-10-13 | $41.27 | $41.27 | 449,400 | — | — |
| 2021-10-12 | $42.26 | $42.26 | 197,600 | — | — |
| 2021-10-11 | $42.15 | $42.15 | 291,900 | — | — |
| 2021-10-08 | $42.58 | $42.58 | 1,641,400 | — | — |
| 2021-10-07 | $41.29 | $41.29 | 1,415,700 | — | — |
| 2021-10-06 | $39.26 | $39.26 | 843,500 | — | — |
| 2021-10-05 | $40.21 | $40.21 | 827,400 | — | — |
| 2021-10-04 | $40.88 | $40.88 | 969,600 | — | — |
| 2021-10-01 | $41.89 | $41.89 | 1,279,600 | — | — |
| 2021-09-30 | $42.69 | $42.69 | 739,500 | — | — |
| 2021-09-29 | $42.27 | $42.27 | 672,100 | — | — |
| 2021-09-28 | $42.73 | $42.73 | 4,647,700 | — | — |
| 2021-09-27 | $44.05 | $44.05 | 1,917,800 | — | — |
| 2021-09-24 | $46.75 | $46.75 | 1,725,300 | — | — |
| 2021-09-23 | $47.54 | $47.54 | 4,258,900 | — | — |
| 2021-09-22 | $47.55 | $47.55 | 20,142,100 | — | — |