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
- 2021-06-30 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 | $25.16 | $25.16 | 85,600 | — | — |
| 2021-12-30 | $25.46 | $25.46 | 189,200 | — | — |
| 2021-12-29 | $24.89 | $24.89 | 173,200 | — | — |
| 2021-12-28 | $25.00 | $25.00 | 256,600 | — | — |
| 2021-12-27 | $25.00 | $25.00 | 213,700 | — | — |
| 2021-12-23 | $24.99 | $24.99 | 111,300 | — | — |
| 2021-12-22 | $25.00 | $25.00 | 400,400 | — | — |
| 2021-12-21 | $24.57 | $24.57 | 208,700 | — | — |
| 2021-12-20 | $23.51 | $23.51 | 243,000 | — | — |
| 2021-12-17 | $23.93 | $23.93 | 229,000 | — | — |
| 2021-12-16 | $22.73 | $22.73 | 304,800 | — | — |
| 2021-12-15 | $24.36 | $24.36 | 379,000 | — | — |
| 2021-12-14 | $22.60 | $22.60 | 266,100 | — | — |
| 2021-12-13 | $23.73 | $23.73 | 160,100 | — | — |
| 2021-12-10 | $24.59 | $24.59 | 217,100 | — | — |
| 2021-12-09 | $25.99 | $25.99 | 118,700 | — | — |
| 2021-12-08 | $28.64 | $28.64 | 92,200 | — | — |
| 2021-12-07 | $27.64 | $27.64 | 146,100 | — | — |
| 2021-12-06 | $25.22 | $25.22 | 129,700 | — | — |
| 2021-12-03 | $24.87 | $24.87 | 100,000 | — | — |
| 2021-12-02 | $26.46 | $26.46 | 144,200 | — | — |
| 2021-12-01 | $26.04 | $26.04 | 178,200 | — | — |
| 2021-11-30 | $27.39 | $27.39 | 368,100 | — | — |
| 2021-11-29 | $27.80 | $27.80 | 70,600 | — | — |
| 2021-11-26 | $27.48 | $27.48 | 58,100 | — | — |
| 2021-11-24 | $28.25 | $28.25 | 109,300 | — | — |
| 2021-11-23 | $27.26 | $27.26 | 205,600 | — | — |
| 2021-11-22 | $27.64 | $27.64 | 401,100 | — | — |
| 2021-11-19 | $28.72 | $28.72 | 73,400 | — | — |
| 2021-11-18 | $29.31 | $29.31 | 168,300 | — | — |
| 2021-11-17 | $29.70 | $29.70 | 59,100 | — | — |
| 2021-11-16 | $30.31 | $30.31 | 178,900 | — | — |
| 2021-11-15 | $27.79 | $27.79 | 218,300 | — | — |
| 2021-11-12 | $31.66 | $31.66 | 157,400 | — | — |
| 2021-11-11 | $31.82 | $31.82 | 303,500 | — | — |
| 2021-11-10 | $27.59 | $27.59 | 208,000 | — | — |
| 2021-11-09 | $29.37 | $29.37 | 160,600 | — | — |
| 2021-11-08 | $29.91 | $29.91 | 96,700 | — | — |
| 2021-11-05 | $29.99 | $29.99 | 74,200 | — | — |
| 2021-11-04 | $29.80 | $29.80 | 89,700 | — | — |
| 2021-11-03 | $28.92 | $28.92 | 50,400 | — | — |
| 2021-11-02 | $28.15 | $28.15 | 74,000 | — | — |
| 2021-11-01 | $27.98 | $27.98 | 131,000 | — | — |
| 2021-10-29 | $27.00 | $27.00 | 63,900 | — | — |
| 2021-10-28 | $26.65 | $26.65 | 58,800 | — | — |
| 2021-10-27 | $27.01 | $27.01 | 73,900 | — | — |
| 2021-10-26 | $27.05 | $27.05 | 55,200 | — | — |
| 2021-10-25 | $26.74 | $26.74 | 55,200 | — | — |
| 2021-10-22 | $26.64 | $26.64 | 71,900 | — | — |
| 2021-10-21 | $27.01 | $27.01 | 58,400 | — | — |
| 2021-10-20 | $26.86 | $26.86 | 64,000 | — | — |
| 2021-10-19 | $26.06 | $26.06 | 63,300 | — | — |
| 2021-10-18 | $25.58 | $25.58 | 58,300 | — | — |
| 2021-10-15 | $25.20 | $25.20 | 65,500 | — | — |
| 2021-10-14 | $25.27 | $25.27 | 104,100 | — | — |
| 2021-10-13 | $24.56 | $24.56 | 38,900 | — | — |
| 2021-10-12 | $23.50 | $23.50 | 133,300 | — | — |
| 2021-10-11 | $22.84 | $22.84 | 80,600 | — | — |
| 2021-10-08 | $24.82 | $24.82 | 137,700 | — | — |
| 2021-10-07 | $26.11 | $26.11 | 319,700 | — | — |
| 2021-10-06 | $24.24 | $24.24 | 183,700 | — | — |
| 2021-10-05 | $24.80 | $24.80 | 124,900 | — | — |
| 2021-10-04 | $23.78 | $23.78 | 118,700 | — | — |
| 2021-10-01 | $25.25 | $25.25 | 96,500 | — | — |
| 2021-09-30 | $25.76 | $25.76 | 212,800 | — | — |
| 2021-09-29 | $25.49 | $25.49 | 280,400 | — | — |
| 2021-09-28 | $26.60 | $26.60 | 193,700 | — | — |
| 2021-09-27 | $29.51 | $29.51 | 266,100 | — | — |
| 2021-09-24 | $30.36 | $30.36 | 112,600 | — | — |
| 2021-09-23 | $29.82 | $29.82 | 142,800 | — | — |
| 2021-09-22 | $28.74 | $28.74 | 144,900 | — | — |
| 2021-09-21 | $28.80 | $28.80 | 197,700 | — | — |
| 2021-09-20 | $28.91 | $28.91 | 265,300 | — | — |
| 2021-09-17 | $30.67 | $30.67 | 1,623,200 | — | — |
| 2021-09-16 | $32.77 | $32.77 | 159,100 | — | — |
| 2021-09-15 | $33.86 | $33.86 | 189,500 | — | — |
| 2021-09-14 | $33.37 | $33.37 | 196,400 | — | — |
| 2021-09-13 | $35.30 | $35.30 | 172,700 | — | — |
| 2021-09-10 | $37.66 | $37.66 | 92,200 | — | — |
| 2021-09-09 | $38.50 | $38.50 | 207,000 | — | — |
| 2021-09-08 | $37.22 | $37.22 | 86,000 | — | — |
| 2021-09-07 | $37.26 | $37.26 | 168,700 | — | — |
| 2021-09-03 | $38.70 | $38.70 | 270,500 | — | — |
| 2021-09-02 | $38.18 | $38.18 | 79,700 | — | — |
| 2021-09-01 | $37.11 | $37.11 | 129,500 | — | — |
| 2021-08-31 | $36.50 | $36.50 | 192,500 | — | — |
| 2021-08-30 | $35.08 | $35.08 | 277,900 | — | — |
| 2021-08-27 | $38.98 | $38.98 | 150,900 | — | — |
| 2021-08-26 | $39.99 | $39.99 | 106,800 | — | — |
| 2021-08-25 | $37.78 | $37.78 | 67,000 | — | — |
| 2021-08-24 | $40.05 | $40.05 | 59,400 | — | — |
| 2021-08-23 | $39.08 | $39.08 | 81,400 | — | — |
| 2021-08-20 | $38.25 | $38.25 | 230,900 | — | — |
| 2021-08-19 | $35.82 | $35.82 | 470,200 | — | — |
| 2021-08-18 | $32.47 | $32.47 | 269,700 | — | — |
| 2021-08-17 | $32.57 | $32.57 | 122,700 | — | — |
| 2021-08-16 | $34.20 | $34.20 | 109,800 | — | — |
| 2021-08-13 | $34.00 | $34.00 | 90,500 | — | — |
| 2021-08-12 | $32.20 | $32.20 | 114,200 | — | — |
| 2021-08-11 | $32.86 | $32.86 | 110,800 | — | — |
| 2021-08-10 | $32.45 | $32.45 | 133,700 | — | — |
| 2021-08-09 | $34.00 | $34.00 | 83,000 | — | — |
| 2021-08-06 | $33.99 | $33.99 | 58,800 | — | — |
| 2021-08-05 | $33.18 | $33.18 | 157,200 | — | — |
| 2021-08-04 | $33.68 | $33.68 | 63,400 | — | — |
| 2021-08-03 | $34.44 | $34.44 | 158,000 | — | — |
| 2021-08-02 | $35.14 | $35.14 | 215,600 | — | — |
| 2021-07-30 | $33.90 | $33.90 | 332,000 | — | — |
| 2021-07-29 | $32.82 | $32.82 | 147,400 | — | — |
| 2021-07-28 | $32.58 | $32.58 | 188,700 | — | — |
| 2021-07-27 | $33.13 | $33.13 | 622,500 | — | — |
| 2021-07-26 | $32.91 | $32.91 | 381,900 | — | — |
| 2021-07-23 | $31.86 | $31.86 | 342,300 | — | — |
| 2021-07-22 | $29.85 | $29.85 | 190,100 | — | — |
| 2021-07-21 | $28.86 | $28.86 | 122,500 | — | — |
| 2021-07-20 | $27.99 | $27.99 | 148,700 | — | — |
| 2021-07-19 | $28.02 | $28.02 | 117,900 | — | — |
| 2021-07-16 | $27.98 | $27.98 | 356,800 | — | — |
| 2021-07-15 | $27.87 | $27.87 | 164,200 | — | — |
| 2021-07-14 | $28.00 | $28.00 | 348,700 | — | — |
| 2021-07-13 | $27.84 | $27.84 | 150,900 | — | — |
| 2021-07-12 | $27.60 | $27.60 | 203,300 | — | — |
| 2021-07-09 | $27.83 | $27.83 | 208,400 | — | — |
| 2021-07-08 | $27.71 | $27.71 | 512,600 | — | — |
| 2021-07-07 | $28.69 | $28.69 | 1,800,700 | — | — |
| 2021-07-06 | $28.07 | $28.07 | 779,800 | — | — |
| 2021-07-02 | $26.77 | $26.77 | 569,300 | — | — |
| 2021-07-01 | $27.40 | $27.40 | 1,075,700 | — | — |
| 2021-06-30 | $28.00 | $28.00 | 4,946,900 | — | — |