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
- 2014-03-17 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 | $30.55 | $36.90 | 112,800 | — | — |
| 2021-12-30 | $30.36 | $36.68 | 98,000 | — | — |
| 2021-12-29 | $29.42 | $35.55 | 76,600 | — | — |
| 2021-12-28 | $29.95 | $36.18 | 87,400 | — | — |
| 2021-12-27 | $30.66 | $37.03 | 80,600 | — | — |
| 2021-12-23 | $30.76 | $37.16 | 139,800 | — | — |
| 2021-12-22 | $29.65 | $35.82 | 212,800 | — | — |
| 2021-12-21 | $29.50 | $35.64 | 145,000 | — | — |
| 2021-12-20 | $29.00 | $35.03 | 182,600 | — | — |
| 2021-12-17 | $29.63 | $35.79 | 143,400 | — | — |
| 2021-12-16 | $29.37 | $35.48 | 130,600 | — | — |
| 2021-12-15 | $29.81 | $36.00 | 262,000 | — | — |
| 2021-12-14 | $29.24 | $35.32 | 165,400 | — | — |
| 2021-12-13 | $29.96 | $36.19 | 131,000 | — | — |
| 2021-12-10 | $30.50 | $36.85 | 149,800 | — | — |
| 2021-12-09 | $31.00 | $37.45 | 157,600 | — | — |
| 2021-12-08 | $33.28 | $40.20 | 199,800 | — | — |
| 2021-12-07 | $31.86 | $38.49 | 171,800 | — | — |
| 2021-12-06 | $31.47 | $38.02 | 113,400 | — | — |
| 2021-12-03 | $30.73 | $37.12 | 253,800 | — | — |
| 2021-12-02 | $31.65 | $38.23 | 390,800 | — | — |
| 2021-12-01 | $33.33 | $40.26 | 168,400 | — | — |
| 2021-11-30 | $34.63 | $41.83 | 549,800 | — | — |
| 2021-11-29 | $35.79 | $43.23 | 154,800 | — | — |
| 2021-11-26 | $35.36 | $42.72 | 100,800 | — | — |
| 2021-11-24 | $35.10 | $42.40 | 116,600 | — | — |
| 2021-11-23 | $34.92 | $42.19 | 173,800 | — | — |
| 2021-11-22 | $34.81 | $42.06 | 225,000 | — | — |
| 2021-11-19 | $33.52 | $40.49 | 109,200 | — | — |
| 2021-11-18 | $34.86 | $42.11 | 193,200 | — | — |
| 2021-11-17 | $36.12 | $43.63 | 79,600 | — | — |
| 2021-11-16 | $36.79 | $44.44 | 102,200 | — | — |
| 2021-11-15 | $37.26 | $45.02 | 119,200 | — | — |
| 2021-11-12 | $37.57 | $45.39 | 171,600 | — | — |
| 2021-11-11 | $36.28 | $43.83 | 171,800 | — | — |
| 2021-11-10 | $35.01 | $42.29 | 172,000 | — | — |
| 2021-11-09 | $34.47 | $41.63 | 170,600 | — | — |
| 2021-11-08 | $33.62 | $40.61 | 393,600 | — | — |
| 2021-11-05 | $35.98 | $43.46 | 458,600 | — | — |
| 2021-11-04 | $38.86 | $46.94 | 162,800 | — | — |
| 2021-11-03 | $39.50 | $47.72 | 152,800 | — | — |
| 2021-11-02 | $38.43 | $46.42 | 156,000 | — | — |
| 2021-11-01 | $37.35 | $45.12 | 166,200 | — | — |
| 2021-10-29 | $37.49 | $45.29 | 210,400 | — | — |
| 2021-10-28 | $36.38 | $43.95 | 182,600 | — | — |
| 2021-10-27 | $35.79 | $43.23 | 105,400 | — | — |
| 2021-10-26 | $35.42 | $42.79 | 133,400 | — | — |
| 2021-10-25 | $34.96 | $42.23 | 166,000 | — | — |
| 2021-10-22 | $33.96 | $41.02 | 85,200 | — | — |
| 2021-10-21 | $33.48 | $40.44 | 93,400 | — | — |
| 2021-10-20 | $33.87 | $40.92 | 75,400 | — | — |
| 2021-10-19 | $33.67 | $40.68 | 136,600 | — | — |
| 2021-10-18 | $34.24 | $41.37 | 119,000 | — | — |
| 2021-10-15 | $34.40 | $41.56 | 244,400 | — | — |
| 2021-10-14 | $34.09 | $41.18 | 193,000 | — | — |
| 2021-10-13 | $33.78 | $40.81 | 144,800 | — | — |
| 2021-10-12 | $32.57 | $39.35 | 149,000 | — | — |
| 2021-10-11 | $33.28 | $40.20 | 149,800 | — | — |
| 2021-10-08 | $34.51 | $41.69 | 199,600 | — | — |
| 2021-10-07 | $33.85 | $40.89 | 290,800 | — | — |
| 2021-10-06 | $32.17 | $38.86 | 188,200 | — | — |
| 2021-10-05 | $31.88 | $38.51 | 159,400 | — | — |
| 2021-10-04 | $30.97 | $37.41 | 159,200 | — | — |
| 2021-10-01 | $31.46 | $38.00 | 174,600 | — | — |
| 2021-09-30 | $30.01 | $36.25 | 256,600 | — | — |
| 2021-09-29 | $29.08 | $35.14 | 99,200 | — | — |
| 2021-09-28 | $28.67 | $34.63 | 148,000 | — | — |
| 2021-09-27 | $28.88 | $34.88 | 103,000 | — | — |
| 2021-09-24 | $28.47 | $34.39 | 175,000 | — | — |
| 2021-09-23 | $29.45 | $35.58 | 188,200 | — | — |
| 2021-09-22 | $28.88 | $34.88 | 229,200 | — | — |
| 2021-09-21 | $28.65 | $34.60 | 224,600 | — | — |
| 2021-09-20 | $28.09 | $33.93 | 317,800 | — | — |
| 2021-09-17 | $28.70 | $34.67 | 540,000 | — | — |
| 2021-09-16 | $30.55 | $35.69 | 371,800 | — | — |
| 2021-09-15 | $29.58 | $34.56 | 229,200 | — | — |
| 2021-09-14 | $28.75 | $33.59 | 331,800 | — | — |
| 2021-09-13 | $29.17 | $34.08 | 570,200 | — | — |
| 2021-09-10 | $29.15 | $34.06 | 1,027,800 | — | — |
| 2021-09-09 | $26.02 | $30.40 | 431,600 | — | — |
| 2021-09-08 | $24.61 | $28.76 | 285,800 | — | — |
| 2021-09-07 | $24.73 | $28.89 | 195,200 | — | — |
| 2021-09-03 | $24.78 | $28.95 | 151,800 | — | — |
| 2021-09-02 | $24.71 | $28.87 | 94,800 | — | — |
| 2021-09-01 | $24.48 | $28.60 | 77,800 | — | — |
| 2021-08-31 | $24.25 | $28.34 | 57,200 | — | — |
| 2021-08-30 | $24.29 | $28.38 | 209,200 | — | — |
| 2021-08-27 | $24.17 | $28.25 | 75,400 | — | — |
| 2021-08-26 | $23.65 | $27.63 | 61,200 | — | — |
| 2021-08-25 | $24.13 | $28.20 | 48,800 | — | — |
| 2021-08-24 | $24.26 | $28.35 | 72,400 | — | — |
| 2021-08-23 | $24.00 | $28.04 | 82,000 | — | — |
| 2021-08-20 | $23.62 | $27.59 | 144,000 | — | — |
| 2021-08-19 | $22.96 | $26.82 | 133,800 | — | — |
| 2021-08-18 | $23.67 | $27.66 | 124,600 | — | — |
| 2021-08-17 | $24.42 | $28.53 | 245,000 | — | — |
| 2021-08-16 | $25.08 | $29.31 | 111,000 | — | — |
| 2021-08-13 | $25.06 | $29.28 | 92,000 | — | — |
| 2021-08-12 | $25.06 | $29.28 | 163,400 | — | — |
| 2021-08-11 | $25.21 | $29.46 | 136,400 | — | — |
| 2021-08-10 | $25.08 | $29.30 | 105,800 | — | — |
| 2021-08-09 | $24.80 | $28.98 | 270,000 | — | — |
| 2021-08-06 | $25.62 | $29.94 | 91,400 | — | — |
| 2021-08-05 | $25.55 | $29.85 | 95,800 | — | — |
| 2021-08-04 | $25.68 | $30.01 | 88,200 | — | — |
| 2021-08-03 | $25.78 | $30.12 | 70,600 | — | — |
| 2021-08-02 | $25.13 | $29.36 | 138,600 | — | — |
| 2021-07-30 | $25.47 | $29.76 | 167,400 | — | — |
| 2021-07-29 | $25.48 | $29.77 | 98,200 | — | — |
| 2021-07-28 | $24.57 | $28.71 | 78,200 | — | — |
| 2021-07-27 | $24.38 | $28.49 | 116,600 | — | — |
| 2021-07-26 | $24.51 | $28.64 | 178,400 | — | — |
| 2021-07-23 | $23.67 | $27.65 | 77,000 | — | — |
| 2021-07-22 | $23.60 | $27.58 | 82,200 | — | — |
| 2021-07-21 | $23.67 | $27.65 | 108,400 | — | — |
| 2021-07-20 | $22.99 | $26.86 | 131,200 | — | — |
| 2021-07-19 | $21.95 | $25.65 | 145,600 | — | — |
| 2021-07-16 | $22.09 | $25.81 | 110,000 | — | — |
| 2021-07-15 | $22.31 | $26.06 | 150,600 | — | — |
| 2021-07-14 | $22.22 | $25.96 | 100,800 | — | — |
| 2021-07-13 | $22.73 | $26.56 | 138,800 | — | — |
| 2021-07-12 | $23.22 | $27.13 | 145,600 | — | — |
| 2021-07-09 | $22.92 | $26.78 | 90,200 | — | — |
| 2021-07-08 | $22.46 | $26.24 | 159,200 | — | — |
| 2021-07-07 | $23.20 | $27.10 | 167,200 | — | — |
| 2021-07-06 | $23.40 | $27.34 | 150,800 | — | — |
| 2021-07-02 | $22.99 | $26.86 | 88,800 | — | — |
| 2021-07-01 | $23.40 | $27.34 | 104,200 | — | — |
| 2021-06-30 | $23.25 | $27.17 | 181,800 | — | — |
| 2021-06-29 | $22.93 | $26.79 | 202,200 | — | — |
| 2021-06-28 | $23.70 | $27.69 | 180,600 | — | — |
| 2021-06-25 | $24.36 | $28.46 | 1,152,800 | — | — |
| 2021-06-24 | $24.67 | $28.82 | 268,800 | — | — |
| 2021-06-23 | $24.50 | $28.63 | 179,200 | — | — |
| 2021-06-22 | $25.28 | $29.53 | 139,200 | — | — |
| 2021-06-21 | $25.50 | $29.79 | 230,200 | — | — |
| 2021-06-18 | $24.25 | $28.34 | 577,800 | — | — |
| 2021-06-17 | $24.17 | $28.24 | 287,800 | — | — |
| 2021-06-16 | $25.25 | $29.50 | 427,000 | — | — |
| 2021-06-15 | $24.61 | $28.76 | 167,400 | — | — |
| 2021-06-14 | $24.10 | $28.16 | 279,800 | — | — |
| 2021-06-11 | $23.90 | $27.93 | 272,000 | — | — |
| 2021-06-10 | $24.57 | $28.71 | 300,600 | — | — |
| 2021-06-09 | $25.07 | $29.29 | 269,800 | — | — |
| 2021-06-08 | $25.30 | $29.56 | 147,000 | — | — |
| 2021-06-07 | $25.73 | $30.06 | 209,400 | — | — |
| 2021-06-04 | $25.39 | $29.66 | 221,600 | — | — |
| 2021-06-03 | $25.35 | $29.62 | 237,800 | — | — |
| 2021-06-02 | $26.44 | $30.89 | 326,200 | — | — |
| 2021-06-01 | $27.25 | $31.83 | 387,800 | — | — |
| 2021-05-28 | $26.66 | $31.15 | 222,000 | — | — |
| 2021-05-27 | $25.83 | $30.18 | 284,400 | — | — |
| 2021-05-26 | $26.53 | $31.00 | 196,800 | — | — |
| 2021-05-25 | $26.48 | $30.94 | 213,600 | — | — |
| 2021-05-24 | $26.78 | $31.29 | 359,400 | — | — |
| 2021-05-21 | $27.57 | $32.21 | 390,000 | — | — |
| 2021-05-20 | $28.17 | $32.92 | 672,000 | — | — |
| 2021-05-19 | $25.92 | $30.29 | 738,600 | — | — |
| 2021-05-18 | $26.84 | $31.36 | 599,000 | — | — |
| 2021-05-17 | $27.18 | $31.76 | 896,400 | — | — |
| 2021-05-14 | $24.06 | $28.11 | 753,400 | — | — |
| 2021-05-13 | $22.71 | $26.54 | 803,800 | — | — |
| 2021-05-12 | $19.64 | $22.94 | 181,000 | — | — |
| 2021-05-11 | $19.92 | $23.27 | 271,200 | — | — |
| 2021-05-10 | $20.05 | $23.43 | 169,200 | — | — |
| 2021-05-07 | $19.72 | $23.04 | 69,000 | — | — |
| 2021-05-06 | $19.00 | $22.21 | 129,400 | — | — |
| 2021-05-05 | $19.98 | $23.34 | 108,000 | — | — |
| 2021-05-04 | $19.17 | $22.39 | 113,000 | — | — |
| 2021-05-03 | $19.36 | $22.62 | 182,400 | — | — |
| 2021-04-30 | $18.64 | $21.77 | 60,800 | — | — |
| 2021-04-29 | $18.86 | $22.04 | 54,600 | — | — |
| 2021-04-28 | $18.82 | $21.98 | 84,400 | — | — |
| 2021-04-27 | $18.80 | $21.96 | 124,400 | — | — |
| 2021-04-26 | $18.86 | $22.03 | 47,600 | — | — |
| 2021-04-23 | $18.53 | $21.65 | 57,600 | — | — |
| 2021-04-22 | $18.45 | $21.56 | 114,200 | — | — |
| 2021-04-21 | $18.04 | $21.08 | 95,800 | — | — |
| 2021-04-20 | $17.67 | $20.64 | 125,000 | — | — |
| 2021-04-19 | $18.00 | $21.03 | 101,400 | — | — |
| 2021-04-16 | $18.64 | $21.78 | 123,200 | — | — |
| 2021-04-15 | $18.89 | $22.07 | 95,200 | — | — |
| 2021-04-14 | $19.07 | $22.28 | 55,200 | — | — |
| 2021-04-13 | $18.95 | $22.14 | 92,400 | — | — |
| 2021-04-12 | $19.07 | $22.28 | 67,600 | — | — |
| 2021-04-09 | $19.35 | $22.61 | 81,800 | — | — |
| 2021-04-08 | $19.40 | $22.67 | 135,600 | — | — |
| 2021-04-07 | $18.51 | $21.63 | 232,800 | — | — |
| 2021-04-06 | $17.65 | $20.62 | 179,400 | — | — |
| 2021-04-05 | $17.56 | $20.51 | 99,000 | — | — |
| 2021-04-01 | $17.69 | $20.67 | 161,400 | — | — |
| 2021-03-31 | $18.00 | $21.03 | 288,200 | — | — |
| 2021-03-30 | $17.96 | $20.99 | 109,400 | — | — |
| 2021-03-29 | $18.06 | $21.10 | 114,000 | — | — |
| 2021-03-26 | $18.47 | $21.58 | 120,600 | — | — |
| 2021-03-25 | $18.15 | $21.21 | 150,000 | — | — |
| 2021-03-24 | $17.34 | $20.26 | 232,400 | — | — |
| 2021-03-23 | $18.49 | $21.60 | 325,800 | — | — |
| 2021-03-22 | $19.83 | $23.16 | 195,200 | — | — |
| 2021-03-19 | $19.87 | $23.22 | 529,200 | — | — |
| 2021-03-18 | $19.14 | $22.36 | 333,000 | — | — |
| 2021-03-17 | $18.45 | $21.56 | 139,600 | — | — |
| 2021-03-16 | $17.99 | $21.01 | 126,600 | — | — |
| 2021-03-15 | $18.01 | $21.04 | 310,800 | — | — |
| 2021-03-12 | $18.34 | $21.43 | 199,800 | — | — |
| 2021-03-11 | $18.39 | $21.48 | 426,000 | — | — |
| 2021-03-10 | $16.82 | $19.65 | 363,400 | — | — |
| 2021-03-09 | $15.56 | $18.18 | 227,000 | — | — |
| 2021-03-08 | $15.64 | $18.27 | 646,000 | — | — |
| 2021-03-05 | $14.16 | $16.54 | 1,377,800 | — | — |
| 2021-03-04 | $14.18 | $16.56 | 2,739,600 | — | — |
| 2021-03-03 | $14.33 | $16.74 | 650,000 | — | — |
| 2021-03-02 | $14.44 | $16.87 | 245,800 | — | — |
| 2021-03-01 | $14.90 | $17.41 | 254,200 | — | — |
| 2021-02-26 | $14.22 | $16.62 | 442,800 | — | — |
| 2021-02-25 | $13.61 | $15.90 | 211,600 | — | — |
| 2021-02-24 | $13.82 | $16.15 | 343,200 | — | — |
| 2021-02-23 | $13.99 | $16.34 | 232,800 | — | — |
| 2021-02-22 | $14.51 | $16.95 | 148,200 | — | — |
| 2021-02-19 | $14.46 | $16.90 | 143,200 | — | — |
| 2021-02-18 | $14.43 | $16.86 | 171,000 | — | — |
| 2021-02-17 | $14.86 | $17.36 | 122,000 | — | — |
| 2021-02-16 | $15.05 | $17.58 | 181,000 | — | — |
| 2021-02-12 | $15.13 | $17.67 | 152,000 | — | — |
| 2021-02-11 | $15.17 | $17.73 | 225,200 | — | — |
| 2021-02-10 | $15.25 | $17.82 | 755,800 | — | — |
| 2021-02-09 | $18.48 | $21.59 | 290,600 | — | — |
| 2021-02-08 | $17.96 | $20.99 | 190,400 | — | — |
| 2021-02-05 | $16.75 | $19.57 | 142,000 | — | — |
| 2021-02-04 | $17.04 | $19.91 | 123,800 | — | — |
| 2021-02-03 | $16.41 | $19.17 | 105,800 | — | — |
| 2021-02-02 | $15.45 | $18.05 | 196,200 | — | — |
| 2021-02-01 | $16.71 | $19.52 | 614,000 | — | — |
| 2021-01-29 | $14.29 | $16.70 | 85,600 | — | — |
| 2021-01-28 | $13.99 | $16.35 | 120,200 | — | — |
| 2021-01-27 | $13.69 | $16.00 | 155,000 | — | — |
| 2021-01-26 | $14.32 | $16.73 | 98,200 | — | — |
| 2021-01-25 | $13.95 | $16.29 | 88,400 | — | — |
| 2021-01-22 | $14.31 | $16.71 | 56,400 | — | — |
| 2021-01-21 | $14.04 | $16.41 | 87,600 | — | — |
| 2021-01-20 | $14.12 | $16.50 | 74,400 | — | — |
| 2021-01-19 | $14.06 | $16.43 | 83,600 | — | — |
| 2021-01-15 | $14.26 | $16.66 | 111,000 | — | — |
| 2021-01-14 | $14.45 | $16.88 | 117,600 | — | — |
| 2021-01-13 | $14.13 | $16.50 | 122,800 | — | — |
| 2021-01-12 | $14.16 | $16.54 | 45,600 | — | — |
| 2021-01-11 | $13.79 | $16.11 | 144,200 | — | — |
| 2021-01-08 | $14.12 | $16.50 | 174,800 | — | — |
| 2021-01-07 | $14.28 | $16.68 | 142,000 | — | — |
| 2021-01-06 | $13.88 | $16.22 | 175,800 | — | — |
| 2021-01-05 | $13.46 | $15.73 | 158,000 | — | — |
| 2021-01-04 | $13.34 | $15.58 | 174,200 | — | — |