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
- 2021-05-04 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 | $30.00 | $30.37 | 31,200 | — | — |
| 2021-12-30 | $29.56 | $29.93 | 21,200 | — | — |
| 2021-12-29 | $29.87 | $30.24 | 35,100 | — | — |
| 2021-12-28 | $28.98 | $29.34 | 32,500 | — | — |
| 2021-12-27 | $29.20 | $29.56 | 26,200 | — | — |
| 2021-12-23 | $29.00 | $29.36 | 25,200 | — | — |
| 2021-12-22 | $28.66 | $29.01 | 39,500 | — | — |
| 2021-12-21 | $28.59 | $28.94 | 80,000 | — | — |
| 2021-12-20 | $28.24 | $28.59 | 92,800 | — | — |
| 2021-12-17 | $28.02 | $28.37 | 845,600 | — | — |
| 2021-12-16 | $29.88 | $30.25 | 133,400 | — | — |
| 2021-12-15 | $31.75 | $32.14 | 134,100 | — | — |
| 2021-12-14 | $31.19 | $31.58 | 66,700 | — | — |
| 2021-12-13 | $31.21 | $31.60 | 70,800 | — | — |
| 2021-12-10 | $31.57 | $31.96 | 50,400 | — | — |
| 2021-12-09 | $31.59 | $31.98 | 36,700 | — | — |
| 2021-12-08 | $31.78 | $32.17 | 51,000 | — | — |
| 2021-12-07 | $31.87 | $32.26 | 99,700 | — | — |
| 2021-12-06 | $31.92 | $32.31 | 253,400 | — | — |
| 2021-12-03 | $30.04 | $30.41 | 72,000 | — | — |
| 2021-12-02 | $29.83 | $30.20 | 59,700 | — | — |
| 2021-12-01 | $29.00 | $29.36 | 40,700 | — | — |
| 2021-11-30 | $29.69 | $30.06 | 54,500 | — | — |
| 2021-11-29 | $31.19 | $31.58 | 96,800 | — | — |
| 2021-11-26 | $29.52 | $29.88 | 52,600 | — | — |
| 2021-11-24 | $29.68 | $30.05 | 23,100 | — | — |
| 2021-11-23 | $30.09 | $30.46 | 22,800 | — | — |
| 2021-11-22 | $29.68 | $30.05 | 19,900 | — | — |
| 2021-11-19 | $30.85 | $31.23 | 54,700 | — | — |
| 2021-11-18 | $30.40 | $30.78 | 52,500 | — | — |
| 2021-11-17 | $29.25 | $29.61 | 45,000 | — | — |
| 2021-11-16 | $29.00 | $29.36 | 95,000 | — | — |
| 2021-11-15 | $28.35 | $28.70 | 29,800 | — | — |
| 2021-11-12 | $28.24 | $28.59 | 26,800 | — | — |
| 2021-11-11 | $28.40 | $28.75 | 58,600 | — | — |
| 2021-11-10 | $27.81 | $28.15 | 25,100 | — | — |
| 2021-11-09 | $27.69 | $28.03 | 72,500 | — | — |
| 2021-11-08 | $27.67 | $28.01 | 19,800 | — | — |
| 2021-11-05 | $27.25 | $27.59 | 45,000 | — | — |
| 2021-11-04 | $27.69 | $28.03 | 26,300 | — | — |
| 2021-11-03 | $27.74 | $28.08 | 19,800 | — | — |
| 2021-11-02 | $27.35 | $27.69 | 8,700 | — | — |
| 2021-11-01 | $27.35 | $27.69 | 5,600 | — | — |
| 2021-10-29 | $27.42 | $27.76 | 74,100 | — | — |
| 2021-10-28 | $26.50 | $26.83 | 29,300 | — | — |
| 2021-10-27 | $25.74 | $26.06 | 22,200 | — | — |
| 2021-10-26 | $25.47 | $25.78 | 18,500 | — | — |
| 2021-10-25 | $25.15 | $25.46 | 6,100 | — | — |
| 2021-10-22 | $25.11 | $25.42 | 3,900 | — | — |
| 2021-10-21 | $25.10 | $25.41 | 3,400 | — | — |
| 2021-10-20 | $25.49 | $25.81 | 7,900 | — | — |
| 2021-10-19 | $25.39 | $25.70 | 4,900 | — | — |
| 2021-10-18 | $25.41 | $25.72 | 19,600 | — | — |
| 2021-10-15 | $25.09 | $25.40 | 15,400 | — | — |
| 2021-10-14 | $25.39 | $25.70 | 59,500 | — | — |
| 2021-10-13 | $25.06 | $25.37 | 34,300 | — | — |
| 2021-10-12 | $24.53 | $24.83 | 2,500 | — | — |
| 2021-10-11 | $24.51 | $24.81 | 19,600 | — | — |
| 2021-10-08 | $24.80 | $25.11 | 7,400 | — | — |
| 2021-10-07 | $24.99 | $25.15 | 25,400 | — | — |
| 2021-10-06 | $24.59 | $24.74 | 8,000 | — | — |
| 2021-10-05 | $24.67 | $24.83 | 7,700 | — | — |
| 2021-10-04 | $24.03 | $24.18 | 11,000 | — | — |
| 2021-10-01 | $24.23 | $24.38 | 65,900 | — | — |
| 2021-09-30 | $23.94 | $24.09 | 19,700 | — | — |
| 2021-09-29 | $23.99 | $24.14 | 6,600 | — | — |
| 2021-09-28 | $23.68 | $23.83 | 10,800 | — | — |
| 2021-09-27 | $23.78 | $23.93 | 24,100 | — | — |
| 2021-09-24 | $23.41 | $23.56 | 14,900 | — | — |
| 2021-09-23 | $23.15 | $23.30 | 15,400 | — | — |
| 2021-09-22 | $23.08 | $23.23 | 26,900 | — | — |
| 2021-09-21 | $22.25 | $22.39 | 58,000 | — | — |
| 2021-09-20 | $22.41 | $22.55 | 47,200 | — | — |
| 2021-09-17 | $23.12 | $23.27 | 67,000 | — | — |
| 2021-09-16 | $23.24 | $23.39 | 49,500 | — | — |
| 2021-09-15 | $23.46 | $23.61 | 63,400 | — | — |
| 2021-09-14 | $23.30 | $23.45 | 17,900 | — | — |
| 2021-09-13 | $23.87 | $24.02 | 5,900 | — | — |
| 2021-09-10 | $23.49 | $23.64 | 12,400 | — | — |
| 2021-09-09 | $23.71 | $23.86 | 7,500 | — | — |
| 2021-09-08 | $23.60 | $23.75 | 13,400 | — | — |
| 2021-09-07 | $23.64 | $23.79 | 23,600 | — | — |
| 2021-09-03 | $23.73 | $23.88 | 60,200 | — | — |
| 2021-09-02 | $23.47 | $23.62 | 54,700 | — | — |
| 2021-09-01 | $23.84 | $23.99 | 8,700 | — | — |
| 2021-08-31 | $23.88 | $24.03 | 21,500 | — | — |
| 2021-08-30 | $23.91 | $24.06 | 12,500 | — | — |
| 2021-08-27 | $23.92 | $24.07 | 139,600 | — | — |
| 2021-08-26 | $23.85 | $24.00 | 24,400 | — | — |
| 2021-08-25 | $23.55 | $23.70 | 21,100 | — | — |
| 2021-08-24 | $23.92 | $24.07 | 27,000 | — | — |
| 2021-08-23 | $24.65 | $24.80 | 16,200 | — | — |
| 2021-08-20 | $24.90 | $25.06 | 23,300 | — | — |
| 2021-08-19 | $24.78 | $24.94 | 59,400 | — | — |
| 2021-08-18 | $24.89 | $25.05 | 10,900 | — | — |
| 2021-08-17 | $25.00 | $25.16 | 11,900 | — | — |
| 2021-08-16 | $25.07 | $25.23 | 12,900 | — | — |
| 2021-08-13 | $24.84 | $25.00 | 17,700 | — | — |
| 2021-08-12 | $25.00 | $25.16 | 6,400 | — | — |
| 2021-08-11 | $25.10 | $25.26 | 12,800 | — | — |
| 2021-08-10 | $24.83 | $24.99 | 106,000 | — | — |
| 2021-08-09 | $24.79 | $24.95 | 31,400 | — | — |
| 2021-08-06 | $24.42 | $24.57 | 11,800 | — | — |
| 2021-08-05 | $24.27 | $24.42 | 6,900 | — | — |
| 2021-08-04 | $23.90 | $24.05 | 30,600 | — | — |
| 2021-08-03 | $24.45 | $24.60 | 39,000 | — | — |
| 2021-08-02 | $24.40 | $24.55 | 33,000 | — | — |
| 2021-07-30 | $24.37 | $24.52 | 24,100 | — | — |
| 2021-07-29 | $24.35 | $24.50 | 30,600 | — | — |
| 2021-07-28 | $24.40 | $24.55 | 73,400 | — | — |
| 2021-07-27 | $23.82 | $23.97 | 92,100 | — | — |
| 2021-07-26 | $23.87 | $24.02 | 78,800 | — | — |
| 2021-07-23 | $23.67 | $23.82 | 71,800 | — | — |
| 2021-07-22 | $23.44 | $23.59 | 26,500 | — | — |
| 2021-07-21 | $24.00 | $24.15 | 208,900 | — | — |
| 2021-07-20 | $24.22 | $24.37 | 162,900 | — | — |
| 2021-07-19 | $23.96 | $24.11 | 15,100 | — | — |
| 2021-07-16 | $24.15 | $24.30 | 45,500 | — | — |
| 2021-07-15 | $24.69 | $24.85 | 11,600 | — | — |
| 2021-07-14 | $24.42 | $24.57 | 97,000 | — | — |
| 2021-07-13 | $24.35 | $24.50 | 185,200 | — | — |
| 2021-07-12 | $24.00 | $24.15 | 61,700 | — | — |
| 2021-07-09 | $24.01 | $24.01 | 8,600 | — | — |
| 2021-07-08 | $23.90 | $23.90 | 37,700 | — | — |
| 2021-07-07 | $24.09 | $24.09 | 16,600 | — | — |
| 2021-07-06 | $24.06 | $24.06 | 11,400 | — | — |
| 2021-07-02 | $24.31 | $24.31 | 18,300 | — | — |
| 2021-07-01 | $24.49 | $24.49 | 57,700 | — | — |
| 2021-06-30 | $24.15 | $24.15 | 55,100 | — | — |
| 2021-06-29 | $24.55 | $24.55 | 42,700 | — | — |
| 2021-06-28 | $25.69 | $25.69 | 76,900 | — | — |
| 2021-06-25 | $26.20 | $26.20 | 674,300 | — | — |
| 2021-06-24 | $27.04 | $27.04 | 110,000 | — | — |
| 2021-06-23 | $26.72 | $26.72 | 46,400 | — | — |
| 2021-06-22 | $26.88 | $26.88 | 115,600 | — | — |
| 2021-06-21 | $26.40 | $26.40 | 132,900 | — | — |
| 2021-06-18 | $25.94 | $25.94 | 307,600 | — | — |
| 2021-06-17 | $27.29 | $27.29 | 154,700 | — | — |
| 2021-06-16 | $27.40 | $27.40 | 170,800 | — | — |
| 2021-06-15 | $27.58 | $27.58 | 83,500 | — | — |
| 2021-06-14 | $27.27 | $27.27 | 97,400 | — | — |
| 2021-06-11 | $27.22 | $27.22 | 94,800 | — | — |
| 2021-06-10 | $26.48 | $26.48 | 78,900 | — | — |
| 2021-06-09 | $25.70 | $25.70 | 86,300 | — | — |
| 2021-06-08 | $25.82 | $25.82 | 73,200 | — | — |
| 2021-06-07 | $26.01 | $26.01 | 114,400 | — | — |
| 2021-06-04 | $25.12 | $25.12 | 28,600 | — | — |
| 2021-06-03 | $24.58 | $24.58 | 91,400 | — | — |
| 2021-06-02 | $25.00 | $25.00 | 111,800 | — | — |
| 2021-06-01 | $25.75 | $25.75 | 56,400 | — | — |
| 2021-05-28 | $26.34 | $26.34 | 21,400 | — | — |
| 2021-05-27 | $25.95 | $25.95 | 16,000 | — | — |
| 2021-05-26 | $25.96 | $25.96 | 21,200 | — | — |
| 2021-05-25 | $26.32 | $26.32 | 23,800 | — | — |
| 2021-05-24 | $26.29 | $26.29 | 54,200 | — | — |
| 2021-05-21 | $26.60 | $26.60 | 13,900 | — | — |
| 2021-05-20 | $26.75 | $26.75 | 82,700 | — | — |
| 2021-05-19 | $26.30 | $26.30 | 66,200 | — | — |
| 2021-05-18 | $25.93 | $25.93 | 73,200 | — | — |
| 2021-05-17 | $26.00 | $26.00 | 11,300 | — | — |
| 2021-05-14 | $24.92 | $24.92 | 23,600 | — | — |
| 2021-05-13 | $24.94 | $24.94 | 124,700 | — | — |
| 2021-05-12 | $24.79 | $24.79 | 145,100 | — | — |
| 2021-05-11 | $25.75 | $25.75 | 140,400 | — | — |
| 2021-05-10 | $25.50 | $25.50 | 153,400 | — | — |
| 2021-05-07 | $24.90 | $24.90 | 196,100 | — | — |
| 2021-05-06 | $24.34 | $24.34 | 210,500 | — | — |
| 2021-05-05 | $24.25 | $24.25 | 2,211,300 | — | — |
| 2021-05-04 | $20.00 | $20.00 | 100 | — | — |