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
- 2018-10-30 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 | $37.97 | $37.97 | 322,100 | — | — |
| 2021-12-30 | $37.98 | $37.98 | 333,600 | — | — |
| 2021-12-29 | $37.39 | $37.39 | 321,300 | — | — |
| 2021-12-28 | $36.53 | $36.53 | 1,044,700 | — | — |
| 2021-12-27 | $42.08 | $42.08 | 990,100 | — | — |
| 2021-12-23 | $39.75 | $39.75 | 257,600 | — | — |
| 2021-12-22 | $39.72 | $39.72 | 266,100 | — | — |
| 2021-12-21 | $37.99 | $37.99 | 431,100 | — | — |
| 2021-12-20 | $36.58 | $36.58 | 355,400 | — | — |
| 2021-12-17 | $37.47 | $37.47 | 1,133,500 | — | — |
| 2021-12-16 | $37.50 | $37.50 | 1,032,700 | — | — |
| 2021-12-15 | $37.94 | $37.94 | 668,700 | — | — |
| 2021-12-14 | $36.99 | $36.99 | 336,600 | — | — |
| 2021-12-13 | $37.22 | $37.22 | 343,000 | — | — |
| 2021-12-10 | $38.82 | $38.82 | 347,400 | — | — |
| 2021-12-09 | $38.96 | $38.96 | 343,600 | — | — |
| 2021-12-08 | $39.66 | $39.66 | 379,500 | — | — |
| 2021-12-07 | $39.33 | $39.33 | 468,600 | — | — |
| 2021-12-06 | $36.92 | $36.92 | 458,900 | — | — |
| 2021-12-03 | $37.67 | $37.67 | 788,600 | — | — |
| 2021-12-02 | $39.27 | $39.27 | 646,100 | — | — |
| 2021-12-01 | $37.72 | $37.72 | 673,600 | — | — |
| 2021-11-30 | $39.23 | $39.23 | 708,600 | — | — |
| 2021-11-29 | $39.48 | $39.48 | 596,600 | — | — |
| 2021-11-26 | $36.88 | $36.88 | 231,400 | — | — |
| 2021-11-24 | $38.23 | $38.23 | 229,900 | — | — |
| 2021-11-23 | $37.66 | $37.66 | 319,600 | — | — |
| 2021-11-22 | $36.84 | $36.84 | 471,400 | — | — |
| 2021-11-19 | $38.25 | $38.25 | 384,500 | — | — |
| 2021-11-18 | $37.50 | $37.50 | 237,200 | — | — |
| 2021-11-17 | $37.49 | $37.49 | 260,300 | — | — |
| 2021-11-16 | $38.98 | $38.98 | 574,600 | — | — |
| 2021-11-15 | $39.51 | $39.51 | 689,800 | — | — |
| 2021-11-12 | $37.99 | $37.99 | 657,000 | — | — |
| 2021-11-11 | $37.13 | $37.13 | 487,800 | — | — |
| 2021-11-10 | $35.88 | $35.88 | 329,700 | — | — |
| 2021-11-09 | $36.98 | $36.98 | 312,900 | — | — |
| 2021-11-08 | $36.10 | $36.10 | 592,400 | — | — |
| 2021-11-05 | $37.03 | $37.03 | 1,266,400 | — | — |
| 2021-11-04 | $29.23 | $29.23 | 365,000 | — | — |
| 2021-11-03 | $28.87 | $28.87 | 270,600 | — | — |
| 2021-11-02 | $28.97 | $28.97 | 220,400 | — | — |
| 2021-11-01 | $29.07 | $29.07 | 286,400 | — | — |
| 2021-10-29 | $28.75 | $28.75 | 200,600 | — | — |
| 2021-10-28 | $28.30 | $28.30 | 254,800 | — | — |
| 2021-10-27 | $27.40 | $27.40 | 257,100 | — | — |
| 2021-10-26 | $28.14 | $28.14 | 509,800 | — | — |
| 2021-10-25 | $25.85 | $25.85 | 1,267,900 | — | — |
| 2021-10-22 | $30.58 | $30.58 | 245,700 | — | — |
| 2021-10-21 | $30.68 | $30.68 | 189,000 | — | — |
| 2021-10-20 | $30.56 | $30.56 | 147,200 | — | — |
| 2021-10-19 | $30.72 | $30.72 | 363,300 | — | — |
| 2021-10-18 | $30.60 | $30.60 | 336,800 | — | — |
| 2021-10-15 | $29.99 | $29.99 | 274,100 | — | — |
| 2021-10-14 | $30.15 | $30.15 | 404,800 | — | — |
| 2021-10-13 | $29.86 | $29.86 | 435,500 | — | — |
| 2021-10-12 | $29.00 | $29.00 | 269,600 | — | — |
| 2021-10-11 | $28.05 | $28.05 | 165,000 | — | — |
| 2021-10-08 | $28.61 | $28.61 | 168,900 | — | — |
| 2021-10-07 | $29.63 | $29.63 | 458,500 | — | — |
| 2021-10-06 | $29.31 | $29.31 | 253,600 | — | — |
| 2021-10-05 | $28.98 | $28.98 | 403,300 | — | — |
| 2021-10-04 | $28.13 | $28.13 | 498,300 | — | — |
| 2021-10-01 | $29.95 | $29.95 | 324,100 | — | — |
| 2021-09-30 | $29.22 | $29.22 | 555,600 | — | — |
| 2021-09-29 | $28.83 | $28.83 | 428,900 | — | — |
| 2021-09-28 | $29.75 | $29.75 | 473,900 | — | — |
| 2021-09-27 | $29.94 | $29.94 | 485,600 | — | — |
| 2021-09-24 | $31.67 | $31.67 | 683,200 | — | — |
| 2021-09-23 | $30.75 | $30.75 | 549,500 | — | — |
| 2021-09-22 | $30.00 | $30.00 | 589,400 | — | — |
| 2021-09-21 | $30.20 | $30.20 | 592,700 | — | — |
| 2021-09-20 | $29.65 | $29.65 | 884,700 | — | — |
| 2021-09-17 | $29.76 | $29.76 | 2,954,800 | — | — |
| 2021-09-16 | $30.79 | $30.79 | 770,400 | — | — |
| 2021-09-15 | $30.15 | $30.15 | 660,300 | — | — |
| 2021-09-14 | $28.81 | $28.81 | 622,600 | — | — |
| 2021-09-13 | $28.67 | $28.67 | 793,300 | — | — |
| 2021-09-10 | $29.92 | $29.92 | 540,000 | — | — |
| 2021-09-09 | $29.83 | $29.83 | 700,200 | — | — |
| 2021-09-08 | $30.81 | $30.81 | 864,300 | — | — |
| 2021-09-07 | $31.62 | $31.62 | 1,653,700 | — | — |
| 2021-09-03 | $30.00 | $30.00 | 723,600 | — | — |
| 2021-09-02 | $29.07 | $29.07 | 535,300 | — | — |
| 2021-09-01 | $27.63 | $27.63 | 384,500 | — | — |
| 2021-08-31 | $26.77 | $26.77 | 549,700 | — | — |
| 2021-08-30 | $26.69 | $26.69 | 423,600 | — | — |
| 2021-08-27 | $25.84 | $25.84 | 298,100 | — | — |
| 2021-08-26 | $24.90 | $24.90 | 187,600 | — | — |
| 2021-08-25 | $25.01 | $25.01 | 192,300 | — | — |
| 2021-08-24 | $24.92 | $24.92 | 244,700 | — | — |
| 2021-08-23 | $25.00 | $25.00 | 730,200 | — | — |
| 2021-08-20 | $24.62 | $24.62 | 399,500 | — | — |
| 2021-08-19 | $23.36 | $23.36 | 331,400 | — | — |
| 2021-08-18 | $24.61 | $24.61 | 789,000 | — | — |
| 2021-08-17 | $24.03 | $24.03 | 377,200 | — | — |
| 2021-08-16 | $23.51 | $23.51 | 473,200 | — | — |
| 2021-08-13 | $22.42 | $22.42 | 941,000 | — | — |
| 2021-08-12 | $23.66 | $23.66 | 644,000 | — | — |
| 2021-08-11 | $23.50 | $23.50 | 385,900 | — | — |
| 2021-08-10 | $23.97 | $23.97 | 1,051,000 | — | — |
| 2021-08-09 | $24.23 | $24.23 | 751,900 | — | — |
| 2021-08-06 | $24.68 | $24.68 | 1,112,000 | — | — |
| 2021-08-05 | $21.34 | $21.34 | 370,800 | — | — |
| 2021-08-04 | $20.83 | $20.83 | 359,700 | — | — |
| 2021-08-03 | $20.45 | $20.45 | 535,100 | — | — |
| 2021-08-02 | $21.24 | $21.24 | 452,900 | — | — |
| 2021-07-30 | $21.05 | $21.05 | 789,300 | — | — |
| 2021-07-29 | $19.06 | $19.06 | 297,300 | — | — |
| 2021-07-28 | $19.58 | $19.58 | 222,900 | — | — |
| 2021-07-27 | $18.81 | $18.81 | 391,000 | — | — |
| 2021-07-26 | $19.59 | $19.59 | 131,800 | — | — |
| 2021-07-23 | $19.20 | $19.20 | 107,600 | — | — |
| 2021-07-22 | $19.47 | $19.47 | 128,600 | — | — |
| 2021-07-21 | $19.72 | $19.72 | 351,900 | — | — |
| 2021-07-20 | $19.20 | $19.20 | 284,600 | — | — |
| 2021-07-19 | $18.81 | $18.81 | 400,400 | — | — |
| 2021-07-16 | $19.65 | $19.65 | 293,300 | — | — |
| 2021-07-15 | $18.99 | $18.99 | 162,100 | — | — |
| 2021-07-14 | $19.72 | $19.72 | 491,600 | — | — |
| 2021-07-13 | $20.01 | $20.01 | 589,400 | — | — |
| 2021-07-12 | $20.06 | $20.06 | 272,400 | — | — |
| 2021-07-09 | $19.77 | $19.77 | 240,000 | — | — |
| 2021-07-08 | $18.99 | $18.99 | 337,100 | — | — |
| 2021-07-07 | $20.42 | $20.42 | 670,800 | — | — |
| 2021-07-06 | $20.44 | $20.44 | 485,000 | — | — |
| 2021-07-02 | $20.57 | $20.57 | 1,872,300 | — | — |
| 2021-07-01 | $18.80 | $18.80 | 6,640,300 | — | — |
| 2021-06-30 | $15.03 | $15.03 | 1,611,500 | — | — |
| 2021-06-29 | $17.55 | $17.55 | 130,700 | — | — |
| 2021-06-28 | $18.04 | $18.04 | 109,600 | — | — |
| 2021-06-25 | $17.83 | $17.83 | 387,100 | — | — |
| 2021-06-24 | $18.84 | $18.84 | 428,400 | — | — |
| 2021-06-23 | $18.36 | $18.36 | 231,200 | — | — |
| 2021-06-22 | $18.38 | $18.38 | 352,100 | — | — |
| 2021-06-21 | $17.75 | $17.75 | 344,300 | — | — |
| 2021-06-18 | $17.01 | $17.01 | 414,200 | — | — |
| 2021-06-17 | $17.38 | $17.38 | 211,900 | — | — |
| 2021-06-16 | $17.30 | $17.30 | 239,900 | — | — |
| 2021-06-15 | $17.24 | $17.24 | 152,700 | — | — |
| 2021-06-14 | $17.31 | $17.31 | 173,100 | — | — |
| 2021-06-11 | $16.78 | $16.78 | 466,800 | — | — |
| 2021-06-10 | $15.96 | $15.96 | 160,300 | — | — |
| 2021-06-09 | $15.52 | $15.52 | 96,300 | — | — |
| 2021-06-08 | $15.55 | $15.55 | 120,700 | — | — |
| 2021-06-07 | $15.69 | $15.69 | 164,100 | — | — |
| 2021-06-04 | $15.63 | $15.63 | 101,400 | — | — |
| 2021-06-03 | $15.37 | $15.37 | 157,600 | — | — |
| 2021-06-02 | $15.39 | $15.39 | 111,200 | — | — |
| 2021-06-01 | $15.28 | $15.28 | 171,800 | — | — |
| 2021-05-28 | $15.37 | $15.37 | 64,500 | — | — |
| 2021-05-27 | $15.50 | $15.50 | 369,600 | — | — |
| 2021-05-26 | $15.79 | $15.79 | 234,000 | — | — |
| 2021-05-25 | $15.23 | $15.23 | 248,400 | — | — |
| 2021-05-24 | $15.97 | $15.97 | 244,700 | — | — |
| 2021-05-21 | $15.82 | $15.82 | 132,000 | — | — |
| 2021-05-20 | $16.13 | $16.13 | 96,600 | — | — |
| 2021-05-19 | $15.80 | $15.80 | 63,700 | — | — |
| 2021-05-18 | $16.54 | $16.54 | 111,800 | — | — |
| 2021-05-17 | $16.43 | $16.43 | 351,900 | — | — |
| 2021-05-14 | $16.80 | $16.80 | 90,200 | — | — |
| 2021-05-13 | $16.34 | $16.34 | 193,900 | — | — |
| 2021-05-12 | $15.57 | $15.57 | 169,400 | — | — |
| 2021-05-11 | $15.40 | $15.40 | 170,500 | — | — |
| 2021-05-10 | $15.00 | $15.00 | 140,300 | — | — |
| 2021-05-07 | $15.39 | $15.39 | 286,700 | — | — |
| 2021-05-06 | $14.40 | $14.40 | 83,100 | — | — |
| 2021-05-05 | $14.36 | $14.36 | 112,200 | — | — |
| 2021-05-04 | $14.40 | $14.40 | 75,600 | — | — |
| 2021-05-03 | $14.55 | $14.55 | 67,000 | — | — |
| 2021-04-30 | $14.41 | $14.41 | 106,500 | — | — |
| 2021-04-29 | $14.60 | $14.60 | 64,500 | — | — |
| 2021-04-28 | $14.55 | $14.55 | 89,400 | — | — |
| 2021-04-27 | $14.68 | $14.68 | 95,000 | — | — |
| 2021-04-26 | $14.41 | $14.41 | 95,100 | — | — |
| 2021-04-23 | $14.25 | $14.25 | 116,100 | — | — |
| 2021-04-22 | $14.24 | $14.24 | 142,700 | — | — |
| 2021-04-21 | $14.56 | $14.56 | 122,200 | — | — |
| 2021-04-20 | $13.87 | $13.87 | 119,800 | — | — |
| 2021-04-19 | $14.46 | $14.46 | 49,100 | — | — |
| 2021-04-16 | $14.56 | $14.56 | 58,700 | — | — |
| 2021-04-15 | $14.53 | $14.53 | 41,800 | — | — |
| 2021-04-14 | $14.46 | $14.46 | 59,500 | — | — |
| 2021-04-13 | $14.48 | $14.48 | 56,600 | — | — |
| 2021-04-12 | $14.38 | $14.38 | 138,900 | — | — |
| 2021-04-09 | $14.99 | $14.99 | 219,000 | — | — |
| 2021-04-08 | $14.63 | $14.63 | 256,500 | — | — |
| 2021-04-07 | $14.44 | $14.44 | 168,900 | — | — |
| 2021-04-06 | $15.00 | $15.00 | 176,000 | — | — |
| 2021-04-05 | $15.61 | $15.61 | 89,400 | — | — |
| 2021-04-01 | $15.90 | $15.90 | 70,400 | — | — |
| 2021-03-31 | $15.93 | $15.93 | 171,100 | — | — |
| 2021-03-30 | $15.90 | $15.90 | 141,900 | — | — |
| 2021-03-29 | $15.50 | $15.50 | 130,000 | — | — |
| 2021-03-26 | $15.77 | $15.77 | 94,200 | — | — |
| 2021-03-25 | $15.87 | $15.87 | 198,400 | — | — |
| 2021-03-24 | $15.50 | $15.50 | 151,000 | — | — |
| 2021-03-23 | $15.58 | $15.58 | 94,700 | — | — |
| 2021-03-22 | $16.25 | $16.25 | 118,300 | — | — |
| 2021-03-19 | $15.95 | $15.95 | 330,000 | — | — |
| 2021-03-18 | $15.51 | $15.51 | 76,000 | — | — |
| 2021-03-17 | $15.69 | $15.69 | 67,200 | — | — |
| 2021-03-16 | $15.68 | $15.68 | 83,600 | — | — |
| 2021-03-15 | $15.72 | $15.72 | 64,100 | — | — |
| 2021-03-12 | $15.48 | $15.48 | 69,300 | — | — |
| 2021-03-11 | $15.69 | $15.69 | 78,800 | — | — |
| 2021-03-10 | $15.20 | $15.20 | 137,500 | — | — |
| 2021-03-09 | $14.86 | $14.86 | 107,400 | — | — |
| 2021-03-08 | $14.43 | $14.43 | 214,800 | — | — |
| 2021-03-05 | $14.36 | $14.36 | 310,300 | — | — |
| 2021-03-04 | $14.80 | $14.80 | 108,900 | — | — |
| 2021-03-03 | $15.55 | $15.55 | 154,400 | — | — |
| 2021-03-02 | $15.61 | $15.61 | 81,000 | — | — |
| 2021-03-01 | $15.77 | $15.77 | 64,700 | — | — |
| 2021-02-26 | $14.91 | $14.91 | 185,000 | — | — |
| 2021-02-25 | $14.64 | $14.64 | 148,900 | — | — |
| 2021-02-24 | $15.74 | $15.74 | 92,900 | — | — |
| 2021-02-23 | $15.63 | $15.63 | 229,900 | — | — |
| 2021-02-22 | $15.56 | $15.56 | 294,700 | — | — |
| 2021-02-19 | $15.41 | $15.41 | 153,700 | — | — |
| 2021-02-18 | $14.80 | $14.80 | 198,700 | — | — |
| 2021-02-17 | $14.05 | $14.05 | 167,100 | — | — |
| 2021-02-16 | $13.82 | $13.82 | 98,300 | — | — |
| 2021-02-12 | $14.33 | $14.33 | 25,200 | — | — |
| 2021-02-11 | $14.45 | $14.45 | 76,000 | — | — |
| 2021-02-10 | $14.60 | $14.60 | 75,500 | — | — |
| 2021-02-09 | $14.99 | $14.99 | 52,400 | — | — |
| 2021-02-08 | $14.72 | $14.72 | 124,400 | — | — |
| 2021-02-05 | $14.34 | $14.34 | 173,700 | — | — |
| 2021-02-04 | $14.31 | $14.31 | 65,000 | — | — |
| 2021-02-03 | $14.01 | $14.01 | 67,200 | — | — |
| 2021-02-02 | $14.22 | $14.22 | 199,300 | — | — |
| 2021-02-01 | $13.55 | $13.55 | 88,900 | — | — |
| 2021-01-29 | $13.00 | $13.00 | 148,000 | — | — |
| 2021-01-28 | $13.07 | $13.07 | 80,700 | — | — |
| 2021-01-27 | $13.00 | $13.00 | 235,000 | — | — |
| 2021-01-26 | $13.23 | $13.23 | 81,200 | — | — |
| 2021-01-25 | $13.46 | $13.46 | 89,600 | — | — |
| 2021-01-22 | $13.28 | $13.28 | 89,300 | — | — |
| 2021-01-21 | $12.82 | $12.82 | 50,700 | — | — |
| 2021-01-20 | $12.92 | $12.92 | 75,200 | — | — |
| 2021-01-19 | $12.82 | $12.82 | 137,600 | — | — |
| 2021-01-15 | $12.65 | $12.65 | 110,800 | — | — |
| 2021-01-14 | $12.75 | $12.75 | 68,300 | — | — |
| 2021-01-13 | $12.57 | $12.57 | 99,200 | — | — |
| 2021-01-12 | $12.53 | $12.53 | 80,600 | — | — |
| 2021-01-11 | $12.36 | $12.36 | 82,100 | — | — |
| 2021-01-08 | $12.32 | $12.32 | 144,800 | — | — |
| 2021-01-07 | $12.34 | $12.34 | 250,900 | — | — |
| 2021-01-06 | $12.25 | $12.25 | 199,000 | — | — |
| 2021-01-05 | $12.22 | $12.22 | 173,600 | — | — |
| 2021-01-04 | $12.33 | $12.33 | 275,200 | — | — |