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
- 2021-03-12 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 | $26.23 | $26.23 | 839,100 | — | — |
| 2021-12-30 | $25.35 | $25.35 | 655,600 | — | — |
| 2021-12-29 | $24.95 | $24.95 | 498,700 | — | — |
| 2021-12-28 | $24.91 | $24.91 | 491,200 | — | — |
| 2021-12-27 | $25.09 | $25.09 | 710,700 | — | — |
| 2021-12-23 | $24.56 | $24.56 | 620,000 | — | — |
| 2021-12-22 | $24.22 | $24.22 | 707,200 | — | — |
| 2021-12-21 | $24.26 | $24.26 | 2,204,600 | — | — |
| 2021-12-20 | $22.53 | $22.53 | 2,394,000 | — | — |
| 2021-12-17 | $24.27 | $24.27 | 2,658,300 | — | — |
| 2021-12-16 | $24.68 | $24.68 | 2,918,400 | — | — |
| 2021-12-15 | $25.13 | $25.13 | 1,677,500 | — | — |
| 2021-12-14 | $24.63 | $24.63 | 798,300 | — | — |
| 2021-12-13 | $25.14 | $25.14 | 932,400 | — | — |
| 2021-12-10 | $25.37 | $25.37 | 934,000 | — | — |
| 2021-12-09 | $24.98 | $24.98 | 625,600 | — | — |
| 2021-12-08 | $25.63 | $25.63 | 829,800 | — | — |
| 2021-12-07 | $25.33 | $25.33 | 847,700 | — | — |
| 2021-12-06 | $24.24 | $24.24 | 1,036,100 | — | — |
| 2021-12-03 | $24.48 | $24.48 | 557,700 | — | — |
| 2021-12-02 | $24.52 | $24.52 | 690,100 | — | — |
| 2021-12-01 | $23.97 | $23.97 | 811,900 | — | — |
| 2021-11-30 | $24.48 | $24.48 | 1,867,100 | — | — |
| 2021-11-29 | $24.76 | $24.76 | 810,600 | — | — |
| 2021-11-26 | $25.10 | $25.10 | 454,800 | — | — |
| 2021-11-24 | $25.70 | $25.70 | 1,271,200 | — | — |
| 2021-11-23 | $24.99 | $24.99 | 1,816,000 | — | — |
| 2021-11-22 | $25.99 | $25.99 | 989,300 | — | — |
| 2021-11-19 | $27.24 | $27.24 | 679,200 | — | — |
| 2021-11-18 | $27.22 | $27.22 | 1,134,400 | — | — |
| 2021-11-17 | $27.51 | $27.51 | 1,588,800 | — | — |
| 2021-11-16 | $27.55 | $27.55 | 2,710,800 | — | — |
| 2021-11-15 | $25.84 | $25.84 | 1,502,900 | — | — |
| 2021-11-12 | $25.49 | $25.49 | 1,487,000 | — | — |
| 2021-11-11 | $24.77 | $24.77 | 1,066,900 | — | — |
| 2021-11-10 | $25.26 | $25.26 | 1,209,700 | — | — |
| 2021-11-09 | $24.99 | $24.99 | 1,079,000 | — | — |
| 2021-11-08 | $24.88 | $24.88 | 1,424,500 | — | — |
| 2021-11-05 | $24.40 | $24.40 | 890,700 | — | — |
| 2021-11-04 | $24.33 | $24.33 | 863,800 | — | — |
| 2021-11-03 | $23.41 | $23.41 | 807,600 | — | — |
| 2021-11-02 | $24.20 | $24.20 | 1,849,300 | — | — |
| 2021-11-01 | $23.24 | $23.24 | 1,012,500 | — | — |
| 2021-10-29 | $23.19 | $23.19 | 1,388,800 | — | — |
| 2021-10-28 | $23.23 | $23.23 | 601,200 | — | — |
| 2021-10-27 | $22.73 | $22.73 | 1,195,700 | — | — |
| 2021-10-26 | $24.50 | $24.50 | 1,062,400 | — | — |
| 2021-10-25 | $24.83 | $24.83 | 807,400 | — | — |
| 2021-10-22 | $23.96 | $23.96 | 1,085,000 | — | — |
| 2021-10-21 | $23.00 | $23.00 | 524,000 | — | — |
| 2021-10-20 | $22.78 | $22.78 | 421,900 | — | — |
| 2021-10-19 | $22.51 | $22.51 | 260,200 | — | — |
| 2021-10-18 | $22.97 | $22.97 | 584,800 | — | — |
| 2021-10-15 | $22.88 | $22.88 | 404,400 | — | — |
| 2021-10-14 | $22.54 | $22.54 | 346,400 | — | — |
| 2021-10-13 | $21.66 | $21.66 | 397,100 | — | — |
| 2021-10-12 | $21.65 | $21.65 | 407,600 | — | — |
| 2021-10-11 | $22.14 | $22.14 | 450,500 | — | — |
| 2021-10-08 | $22.14 | $22.14 | 384,600 | — | — |
| 2021-10-07 | $22.20 | $22.20 | 448,100 | — | — |
| 2021-10-06 | $21.70 | $21.70 | 382,800 | — | — |
| 2021-10-05 | $22.18 | $22.18 | 564,000 | — | — |
| 2021-10-04 | $21.46 | $21.46 | 540,600 | — | — |
| 2021-10-01 | $21.65 | $21.65 | 1,071,900 | — | — |
| 2021-09-30 | $22.24 | $22.24 | 624,600 | — | — |
| 2021-09-29 | $23.16 | $23.16 | 1,169,900 | — | — |
| 2021-09-28 | $22.30 | $22.30 | 1,189,800 | — | — |
| 2021-09-27 | $22.95 | $22.95 | 1,104,000 | — | — |
| 2021-09-24 | $22.64 | $22.64 | 731,000 | — | — |
| 2021-09-23 | $22.81 | $22.81 | 763,400 | — | — |
| 2021-09-22 | $22.60 | $22.60 | 1,257,600 | — | — |
| 2021-09-21 | $22.39 | $22.39 | 1,562,400 | — | — |
| 2021-09-20 | $21.85 | $21.85 | 1,355,300 | — | — |
| 2021-09-17 | $21.39 | $21.39 | 1,111,200 | — | — |
| 2021-09-16 | $21.56 | $21.56 | 1,705,700 | — | — |
| 2021-09-15 | $20.00 | $20.00 | 905,700 | — | — |
| 2021-09-14 | $19.72 | $19.72 | 815,200 | — | — |
| 2021-09-13 | $20.34 | $20.34 | 656,000 | — | — |
| 2021-09-10 | $20.89 | $20.89 | 481,900 | — | — |
| 2021-09-09 | $21.59 | $21.59 | 586,600 | — | — |
| 2021-09-08 | $21.10 | $21.10 | 780,800 | — | — |
| 2021-09-07 | $21.85 | $21.85 | 518,100 | — | — |
| 2021-09-03 | $21.54 | $21.54 | 337,400 | — | — |
| 2021-09-02 | $21.23 | $21.23 | 295,500 | — | — |
| 2021-09-01 | $21.18 | $21.18 | 665,500 | — | — |
| 2021-08-31 | $20.95 | $20.95 | 454,900 | — | — |
| 2021-08-30 | $21.51 | $21.51 | 300,700 | — | — |
| 2021-08-27 | $21.39 | $21.39 | 343,100 | — | — |
| 2021-08-26 | $21.18 | $21.18 | 374,900 | — | — |
| 2021-08-25 | $21.47 | $21.47 | 461,200 | — | — |
| 2021-08-24 | $21.58 | $21.58 | 586,300 | — | — |
| 2021-08-23 | $20.70 | $20.70 | 446,200 | — | — |
| 2021-08-20 | $20.39 | $20.39 | 689,800 | — | — |
| 2021-08-19 | $20.41 | $20.41 | 721,300 | — | — |
| 2021-08-18 | $21.05 | $21.05 | 574,600 | — | — |
| 2021-08-17 | $21.06 | $21.06 | 999,100 | — | — |
| 2021-08-16 | $22.11 | $22.11 | 612,800 | — | — |
| 2021-08-13 | $22.54 | $22.54 | 425,300 | — | — |
| 2021-08-12 | $21.95 | $21.95 | 512,500 | — | — |
| 2021-08-11 | $21.57 | $21.57 | 523,800 | — | — |
| 2021-08-10 | $21.98 | $21.98 | 482,600 | — | — |
| 2021-08-09 | $22.04 | $22.04 | 893,400 | — | — |
| 2021-08-06 | $22.79 | $22.79 | 533,400 | — | — |
| 2021-08-05 | $22.70 | $22.70 | 582,700 | — | — |
| 2021-08-04 | $23.29 | $23.29 | 430,000 | — | — |
| 2021-08-03 | $23.97 | $23.97 | 1,121,500 | — | — |
| 2021-08-02 | $22.65 | $22.65 | 1,641,600 | — | — |
| 2021-07-30 | $24.09 | $24.09 | 1,140,900 | — | — |
| 2021-07-29 | $24.26 | $24.26 | 382,900 | — | — |
| 2021-07-28 | $23.76 | $23.76 | 407,800 | — | — |
| 2021-07-27 | $24.34 | $24.34 | 633,500 | — | — |
| 2021-07-26 | $23.92 | $23.92 | 561,400 | — | — |
| 2021-07-23 | $24.19 | $24.19 | 660,700 | — | — |
| 2021-07-22 | $23.88 | $23.88 | 438,800 | — | — |
| 2021-07-21 | $23.97 | $23.97 | 593,900 | — | — |
| 2021-07-20 | $23.62 | $23.62 | 871,100 | — | — |
| 2021-07-19 | $23.01 | $23.01 | 879,900 | — | — |
| 2021-07-16 | $22.60 | $22.60 | 671,800 | — | — |
| 2021-07-15 | $22.69 | $22.69 | 487,100 | — | — |
| 2021-07-14 | $22.86 | $22.86 | 439,600 | — | — |
| 2021-07-13 | $23.51 | $23.51 | 584,400 | — | — |
| 2021-07-12 | $24.20 | $24.20 | 671,100 | — | — |
| 2021-07-09 | $24.30 | $24.30 | 287,700 | — | — |
| 2021-07-08 | $24.13 | $24.13 | 473,300 | — | — |
| 2021-07-07 | $24.49 | $24.49 | 672,000 | — | — |
| 2021-07-06 | $24.92 | $24.92 | 1,137,800 | — | — |
| 2021-07-02 | $25.60 | $25.60 | 776,900 | — | — |
| 2021-07-01 | $26.41 | $26.41 | 408,000 | — | — |
| 2021-06-30 | $26.02 | $26.02 | 897,200 | — | — |
| 2021-06-29 | $25.56 | $25.56 | 1,027,300 | — | — |
| 2021-06-28 | $24.50 | $24.50 | 547,300 | — | — |
| 2021-06-25 | $24.73 | $24.73 | 2,548,600 | — | — |
| 2021-06-24 | $25.02 | $25.02 | 609,000 | — | — |
| 2021-06-23 | $24.66 | $24.66 | 304,400 | — | — |
| 2021-06-22 | $24.49 | $24.49 | 254,400 | — | — |
| 2021-06-21 | $24.69 | $24.69 | 762,900 | — | — |
| 2021-06-18 | $23.68 | $23.68 | 2,826,800 | — | — |
| 2021-06-17 | $24.25 | $24.25 | 820,900 | — | — |
| 2021-06-16 | $24.21 | $24.21 | 828,500 | — | — |
| 2021-06-15 | $23.42 | $23.42 | 509,500 | — | — |
| 2021-06-14 | $23.84 | $23.84 | 1,012,100 | — | — |
| 2021-06-11 | $23.15 | $23.15 | 549,900 | — | — |
| 2021-06-10 | $23.67 | $23.67 | 598,500 | — | — |
| 2021-06-09 | $24.10 | $24.10 | 385,800 | — | — |
| 2021-06-08 | $24.41 | $24.41 | 553,000 | — | — |
| 2021-06-07 | $23.87 | $23.87 | 401,700 | — | — |
| 2021-06-04 | $24.43 | $24.43 | 497,500 | — | — |
| 2021-06-03 | $24.60 | $24.60 | 374,100 | — | — |
| 2021-06-02 | $25.10 | $25.10 | 308,200 | — | — |
| 2021-06-01 | $26.00 | $26.00 | 400,100 | — | — |
| 2021-05-28 | $25.47 | $25.47 | 278,100 | — | — |
| 2021-05-27 | $25.30 | $25.30 | 292,100 | — | — |
| 2021-05-26 | $25.10 | $25.10 | 388,600 | — | — |
| 2021-05-25 | $24.64 | $24.64 | 1,260,700 | — | — |
| 2021-05-24 | $24.60 | $24.60 | 358,000 | — | — |
| 2021-05-21 | $24.14 | $24.14 | 256,100 | — | — |
| 2021-05-20 | $24.37 | $24.37 | 461,800 | — | — |
| 2021-05-19 | $23.75 | $23.75 | 381,000 | — | — |
| 2021-05-18 | $23.74 | $23.74 | 350,400 | — | — |
| 2021-05-17 | $24.14 | $24.14 | 824,900 | — | — |
| 2021-05-14 | $24.54 | $24.54 | 985,000 | — | — |
| 2021-05-13 | $22.87 | $22.87 | 510,000 | — | — |
| 2021-05-12 | $22.82 | $22.82 | 547,500 | — | — |
| 2021-05-11 | $23.75 | $23.75 | 792,900 | — | — |
| 2021-05-10 | $23.62 | $23.62 | 983,900 | — | — |
| 2021-05-07 | $23.43 | $23.43 | 1,072,200 | — | — |
| 2021-05-06 | $23.73 | $23.73 | 1,390,000 | — | — |
| 2021-05-05 | $24.11 | $24.11 | 5,885,200 | — | — |
| 2021-05-04 | $19.39 | $19.39 | 855,900 | — | — |
| 2021-05-03 | $19.98 | $19.98 | 970,500 | — | — |
| 2021-04-30 | $19.98 | $19.98 | 586,900 | — | — |
| 2021-04-29 | $20.05 | $20.05 | 960,600 | — | — |
| 2021-04-28 | $19.20 | $19.20 | 1,102,600 | — | — |
| 2021-04-27 | $19.16 | $19.16 | 1,246,800 | — | — |
| 2021-04-26 | $18.10 | $18.10 | 1,139,300 | — | — |
| 2021-04-23 | $17.48 | $17.48 | 3,079,500 | — | — |
| 2021-04-22 | $17.08 | $17.08 | 1,750,700 | — | — |
| 2021-04-21 | $16.64 | $16.64 | 683,900 | — | — |
| 2021-04-20 | $16.23 | $16.23 | 583,500 | — | — |
| 2021-04-19 | $16.40 | $16.40 | 501,800 | — | — |
| 2021-04-16 | $16.37 | $16.37 | 406,000 | — | — |
| 2021-04-15 | $16.34 | $16.34 | 733,600 | — | — |
| 2021-04-14 | $16.19 | $16.19 | 911,100 | — | — |
| 2021-04-13 | $16.18 | $16.18 | 738,700 | — | — |
| 2021-04-12 | $16.36 | $16.36 | 796,000 | — | — |
| 2021-04-09 | $16.89 | $16.89 | 1,094,500 | — | — |
| 2021-04-08 | $17.01 | $17.01 | 946,600 | — | — |
| 2021-04-07 | $16.74 | $16.74 | 567,400 | — | — |
| 2021-04-06 | $16.99 | $16.99 | 932,300 | — | — |
| 2021-04-05 | $17.04 | $17.04 | 777,800 | — | — |
| 2021-04-01 | $16.95 | $16.95 | 723,600 | — | — |
| 2021-03-31 | $16.88 | $16.88 | 1,166,700 | — | — |
| 2021-03-30 | $16.49 | $16.49 | 1,180,000 | — | — |
| 2021-03-29 | $16.00 | $16.00 | 1,062,200 | — | — |
| 2021-03-26 | $16.02 | $16.02 | 520,300 | — | — |
| 2021-03-25 | $16.00 | $16.00 | 1,349,900 | — | — |
| 2021-03-24 | $16.73 | $16.73 | 221,600 | — | — |
| 2021-03-23 | $17.00 | $17.00 | 250,300 | — | — |
| 2021-03-22 | $16.88 | $16.88 | 387,300 | — | — |
| 2021-03-19 | $17.00 | $17.00 | 888,000 | — | — |
| 2021-03-18 | $17.09 | $17.09 | 4,649,100 | — | — |
| 2021-03-17 | $16.74 | $16.74 | 1,111,500 | — | — |
| 2021-03-16 | $16.90 | $16.90 | 1,411,100 | — | — |
| 2021-03-15 | $17.07 | $17.07 | 1,736,000 | — | — |
| 2021-03-12 | $17.00 | $17.00 | 10,633,800 | — | — |