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
- 2009-07-01 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 | $27.80 | $122.72 | 468,230 | — | — |
| 2021-12-30 | $28.60 | $126.26 | 365,840 | — | — |
| 2021-12-29 | $28.60 | $126.26 | 343,580 | — | — |
| 2021-12-28 | $28.50 | $125.81 | 499,800 | — | — |
| 2021-12-27 | $28.50 | $125.81 | 330,860 | — | — |
| 2021-12-23 | $28.60 | $126.26 | 352,870 | — | — |
| 2021-12-22 | $28.60 | $126.26 | 327,740 | — | — |
| 2021-12-21 | $28.30 | $124.93 | 510,350 | — | — |
| 2021-12-20 | $27.10 | $119.63 | 1,022,110 | — | — |
| 2021-12-17 | $28.10 | $124.05 | 1,887,500 | — | — |
| 2021-12-16 | $29.10 | $128.46 | 532,690 | — | — |
| 2021-12-15 | $29.30 | $129.35 | 731,220 | — | — |
| 2021-12-14 | $29.00 | $128.02 | 598,400 | — | — |
| 2021-12-13 | $29.70 | $131.11 | 670,040 | — | — |
| 2021-12-10 | $30.30 | $133.76 | 494,530 | — | — |
| 2021-12-09 | $31.10 | $137.29 | 401,160 | — | — |
| 2021-12-08 | $31.00 | $136.85 | 388,530 | — | — |
| 2021-12-07 | $31.00 | $136.85 | 515,840 | — | — |
| 2021-12-06 | $30.60 | $135.08 | 795,610 | — | — |
| 2021-12-03 | $29.60 | $130.67 | 724,130 | — | — |
| 2021-12-02 | $30.00 | $132.44 | 709,860 | — | — |
| 2021-12-01 | $29.30 | $129.35 | 750,270 | — | — |
| 2021-11-30 | $30.00 | $132.44 | 852,430 | — | — |
| 2021-11-29 | $30.70 | $135.53 | 644,700 | — | — |
| 2021-11-26 | $30.80 | $135.97 | 569,170 | — | — |
| 2021-11-24 | $31.20 | $137.73 | 283,070 | — | — |
| 2021-11-23 | $31.00 | $136.85 | 605,010 | — | — |
| 2021-11-22 | $30.70 | $135.53 | 620,410 | — | — |
| 2021-11-19 | $31.40 | $138.62 | 418,670 | — | — |
| 2021-11-18 | $31.20 | $137.73 | 539,900 | — | — |
| 2021-11-17 | $31.30 | $138.17 | 419,010 | — | — |
| 2021-11-16 | $31.70 | $139.94 | 252,850 | — | — |
| 2021-11-15 | $31.90 | $140.82 | 311,150 | — | — |
| 2021-11-12 | $32.00 | $141.26 | 209,170 | — | — |
| 2021-11-11 | $32.20 | $142.15 | 284,490 | — | — |
| 2021-11-10 | $32.20 | $142.15 | 472,470 | — | — |
| 2021-11-09 | $32.70 | $144.36 | 365,520 | — | — |
| 2021-11-08 | $33.00 | $145.68 | 608,410 | — | — |
| 2021-11-05 | $33.70 | $148.77 | 691,500 | — | — |
| 2021-11-04 | $32.70 | $144.36 | 490,740 | — | — |
| 2021-11-03 | $32.50 | $143.47 | 784,320 | — | — |
| 2021-11-02 | $32.10 | $141.71 | 435,830 | — | — |
| 2021-11-01 | $32.00 | $141.26 | 646,040 | — | — |
| 2021-10-29 | $31.40 | $138.62 | 374,280 | — | — |
| 2021-10-28 | $31.60 | $139.50 | 336,830 | — | — |
| 2021-10-27 | $31.70 | $139.94 | 560,750 | — | — |
| 2021-10-26 | $31.30 | $138.17 | 400,590 | — | — |
| 2021-10-25 | $31.70 | $139.94 | 254,440 | — | — |
| 2021-10-22 | $31.60 | $139.50 | 336,080 | — | — |
| 2021-10-21 | $31.80 | $140.38 | 371,600 | — | — |
| 2021-10-20 | $31.70 | $139.94 | 376,230 | — | — |
| 2021-10-19 | $32.00 | $141.26 | 196,480 | — | — |
| 2021-10-18 | $32.30 | $142.59 | 316,970 | — | — |
| 2021-10-15 | $32.30 | $142.59 | 402,720 | — | — |
| 2021-10-14 | $32.60 | $143.91 | 244,160 | — | — |
| 2021-10-13 | $32.50 | $143.47 | 331,880 | — | — |
| 2021-10-12 | $32.40 | $143.03 | 358,890 | — | — |
| 2021-10-11 | $32.00 | $141.26 | 229,600 | — | — |
| 2021-10-08 | $31.70 | $139.94 | 242,910 | — | — |
| 2021-10-07 | $32.60 | $139.94 | 403,060 | — | — |
| 2021-10-06 | $32.40 | $139.08 | 255,650 | — | — |
| 2021-10-05 | $32.60 | $139.94 | 327,300 | — | — |
| 2021-10-04 | $32.30 | $138.65 | 339,790 | — | — |
| 2021-10-01 | $32.40 | $139.08 | 407,370 | — | — |
| 2021-09-30 | $31.50 | $135.22 | 233,000 | — | — |
| 2021-09-29 | $31.40 | $134.79 | 279,080 | — | — |
| 2021-09-28 | $31.20 | $133.93 | 377,950 | — | — |
| 2021-09-27 | $31.80 | $136.51 | 449,550 | — | — |
| 2021-09-24 | $31.20 | $133.93 | 209,010 | — | — |
| 2021-09-23 | $31.20 | $133.93 | 224,420 | — | — |
| 2021-09-22 | $31.50 | $135.22 | 277,770 | — | — |
| 2021-09-21 | $31.00 | $133.07 | 238,740 | — | — |
| 2021-09-20 | $30.60 | $131.36 | 380,040 | — | — |
| 2021-09-17 | $31.20 | $133.93 | 1,077,770 | — | — |
| 2021-09-16 | $30.80 | $132.21 | 189,700 | — | — |
| 2021-09-15 | $30.80 | $132.21 | 293,780 | — | — |
| 2021-09-14 | $30.80 | $132.21 | 229,100 | — | — |
| 2021-09-13 | $31.00 | $133.07 | 377,380 | — | — |
| 2021-09-10 | $30.20 | $129.64 | 920,110 | — | — |
| 2021-09-09 | $30.60 | $131.36 | 422,930 | — | — |
| 2021-09-08 | $30.60 | $131.36 | 348,190 | — | — |
| 2021-09-07 | $30.80 | $132.21 | 415,420 | — | — |
| 2021-09-03 | $30.90 | $132.64 | 602,740 | — | — |
| 2021-09-02 | $31.40 | $134.79 | 318,060 | — | — |
| 2021-09-01 | $31.30 | $134.36 | 259,080 | — | — |
| 2021-08-31 | $31.20 | $133.93 | 582,710 | — | — |
| 2021-08-30 | $30.90 | $132.64 | 495,380 | — | — |
| 2021-08-27 | $31.20 | $133.93 | 451,980 | — | — |
| 2021-08-26 | $30.90 | $132.64 | 382,870 | — | — |
| 2021-08-25 | $31.50 | $135.22 | 414,670 | — | — |
| 2021-08-24 | $31.50 | $135.22 | 562,290 | — | — |
| 2021-08-23 | $31.30 | $134.36 | 654,940 | — | — |
| 2021-08-20 | $30.90 | $132.64 | 371,220 | — | — |
| 2021-08-19 | $30.00 | $128.78 | 747,360 | — | — |
| 2021-08-18 | $30.40 | $130.50 | 616,710 | — | — |
| 2021-08-17 | $31.00 | $133.07 | 516,190 | — | — |
| 2021-08-16 | $31.20 | $133.93 | 436,170 | — | — |
| 2021-08-13 | $31.90 | $136.94 | 759,710 | — | — |
| 2021-08-12 | $31.40 | $134.79 | 478,140 | — | — |
| 2021-08-11 | $31.50 | $135.22 | 265,360 | — | — |
| 2021-08-10 | $31.70 | $136.08 | 545,980 | — | — |
| 2021-08-09 | $31.50 | $135.22 | 902,700 | — | — |
| 2021-08-06 | $31.90 | $136.94 | 389,890 | — | — |
| 2021-08-05 | $31.90 | $136.94 | 1,032,720 | — | — |
| 2021-08-04 | $33.80 | $145.09 | 904,470 | — | — |
| 2021-08-03 | $34.20 | $146.81 | 429,310 | — | — |
| 2021-08-02 | $34.20 | $146.81 | 316,200 | — | — |
| 2021-07-30 | $34.40 | $147.67 | 296,470 | — | — |
| 2021-07-29 | $34.80 | $149.38 | 296,110 | — | — |
| 2021-07-28 | $34.50 | $148.10 | 268,860 | — | — |
| 2021-07-27 | $34.20 | $146.81 | 321,150 | — | — |
| 2021-07-26 | $34.70 | $148.96 | 298,260 | — | — |
| 2021-07-23 | $34.20 | $146.81 | 363,020 | — | — |
| 2021-07-22 | $34.50 | $148.10 | 524,310 | — | — |
| 2021-07-21 | $35.90 | $154.11 | 585,910 | — | — |
| 2021-07-20 | $35.00 | $150.24 | 682,090 | — | — |
| 2021-07-19 | $33.20 | $142.52 | 974,750 | — | — |
| 2021-07-16 | $33.90 | $145.52 | 706,290 | — | — |
| 2021-07-15 | $34.30 | $147.24 | 701,510 | — | — |
| 2021-07-14 | $33.30 | $142.95 | 609,030 | — | — |
| 2021-07-13 | $33.90 | $145.52 | 648,530 | — | — |
| 2021-07-12 | $35.00 | $150.24 | 429,100 | — | — |
| 2021-07-09 | $35.60 | $152.82 | 531,900 | — | — |
| 2021-07-08 | $34.50 | $148.10 | 886,730 | — | — |
| 2021-07-07 | $34.50 | $148.10 | 958,420 | — | — |
| 2021-07-06 | $35.20 | $151.10 | 1,669,460 | — | — |
| 2021-07-02 | $37.00 | $158.83 | 1,560,740 | — | — |
| 2021-07-01 | $38.60 | $161.83 | 736,260 | — | — |
| 2021-06-30 | $39.00 | $163.51 | 779,490 | — | — |
| 2021-06-29 | $39.20 | $164.35 | 1,097,550 | — | — |
| 2021-06-28 | $40.80 | $171.06 | 766,200 | — | — |
| 2021-06-25 | $40.60 | $170.22 | 1,144,840 | — | — |
| 2021-06-24 | $41.20 | $172.73 | 1,641,110 | — | — |
| 2021-06-23 | $40.30 | $168.96 | 1,500,420 | — | — |
| 2021-06-22 | $40.00 | $167.70 | 959,620 | — | — |
| 2021-06-21 | $40.30 | $168.96 | 2,134,450 | — | — |
| 2021-06-18 | $40.20 | $168.54 | 3,366,840 | — | — |
| 2021-06-17 | $40.30 | $168.96 | 1,713,620 | — | — |
| 2021-06-16 | $40.80 | $171.06 | 2,193,460 | — | — |
| 2021-06-15 | $39.90 | $167.28 | 3,602,340 | — | — |
| 2021-06-14 | $43.00 | $180.28 | 3,688,000 | — | — |
| 2021-06-11 | $42.50 | $178.18 | 4,855,030 | — | — |
| 2021-06-10 | $42.70 | $179.02 | 8,598,810 | — | — |
| 2021-06-09 | $41.60 | $174.41 | 15,177,800 | — | — |
| 2021-06-08 | $35.40 | $148.42 | 1,253,520 | — | — |
| 2021-06-07 | $34.20 | $143.39 | 876,780 | — | — |
| 2021-06-04 | $33.60 | $140.87 | 469,900 | — | — |
| 2021-06-03 | $33.50 | $140.45 | 717,790 | — | — |
| 2021-06-02 | $33.80 | $141.71 | 692,330 | — | — |
| 2021-06-01 | $33.90 | $142.13 | 1,384,130 | — | — |
| 2021-05-28 | $34.00 | $142.55 | 1,013,880 | — | — |
| 2021-05-27 | $34.00 | $142.55 | 2,821,810 | — | — |
| 2021-05-26 | $35.80 | $150.09 | 545,360 | — | — |
| 2021-05-25 | $35.00 | $146.74 | 384,310 | — | — |
| 2021-05-24 | $35.10 | $147.16 | 332,750 | — | — |
| 2021-05-21 | $35.30 | $148.00 | 252,290 | — | — |
| 2021-05-20 | $35.40 | $148.42 | 347,250 | — | — |
| 2021-05-19 | $35.50 | $148.84 | 523,110 | — | — |
| 2021-05-18 | $36.30 | $152.19 | 625,640 | — | — |
| 2021-05-17 | $35.70 | $149.67 | 314,300 | — | — |
| 2021-05-14 | $35.40 | $148.42 | 554,260 | — | — |
| 2021-05-13 | $34.80 | $145.90 | 798,070 | — | — |
| 2021-05-12 | $33.70 | $141.29 | 767,390 | — | — |
| 2021-05-11 | $35.10 | $147.16 | 780,220 | — | — |
| 2021-05-10 | $35.50 | $148.84 | 685,650 | — | — |
| 2021-05-07 | $36.10 | $151.35 | 833,690 | — | — |
| 2021-05-06 | $36.30 | $152.19 | 1,655,210 | — | — |
| 2021-05-05 | $38.00 | $159.32 | 458,090 | — | — |
| 2021-05-04 | $38.30 | $160.58 | 582,110 | — | — |
| 2021-05-03 | $39.00 | $163.51 | 466,950 | — | — |
| 2021-04-30 | $39.00 | $163.51 | 321,880 | — | — |
| 2021-04-29 | $38.80 | $162.67 | 369,980 | — | — |
| 2021-04-28 | $39.10 | $163.93 | 410,800 | — | — |
| 2021-04-27 | $38.50 | $161.41 | 377,010 | — | — |
| 2021-04-26 | $38.20 | $160.16 | 346,680 | — | — |
| 2021-04-23 | $38.10 | $159.74 | 473,060 | — | — |
| 2021-04-22 | $37.20 | $155.96 | 406,550 | — | — |
| 2021-04-21 | $37.30 | $156.38 | 433,870 | — | — |
| 2021-04-20 | $37.10 | $155.54 | 697,710 | — | — |
| 2021-04-19 | $37.90 | $158.90 | 524,360 | — | — |
| 2021-04-16 | $38.50 | $161.41 | 543,850 | — | — |
| 2021-04-15 | $38.00 | $159.32 | 454,200 | — | — |
| 2021-04-14 | $38.70 | $162.25 | 405,480 | — | — |
| 2021-04-13 | $38.80 | $162.67 | 459,490 | — | — |
| 2021-04-12 | $38.80 | $162.67 | 453,480 | — | — |
| 2021-04-09 | $39.30 | $164.77 | 284,700 | — | — |
| 2021-04-08 | $39.60 | $166.03 | 579,110 | — | — |
| 2021-04-07 | $40.60 | $166.44 | 514,320 | — | — |
| 2021-04-06 | $40.80 | $167.26 | 515,920 | — | — |
| 2021-04-05 | $40.60 | $166.44 | 587,320 | — | — |
| 2021-04-01 | $40.90 | $167.67 | 570,760 | — | — |
| 2021-03-31 | $40.10 | $164.40 | 683,610 | — | — |
| 2021-03-30 | $40.50 | $166.04 | 828,580 | — | — |
| 2021-03-29 | $39.90 | $163.58 | 734,180 | — | — |
| 2021-03-26 | $39.60 | $162.35 | 545,570 | — | — |
| 2021-03-25 | $39.60 | $162.35 | 821,000 | — | — |
| 2021-03-24 | $38.80 | $159.07 | 906,970 | — | — |
| 2021-03-23 | $39.20 | $160.71 | 660,080 | — | — |
| 2021-03-22 | $40.20 | $164.81 | 524,100 | — | — |
| 2021-03-19 | $40.00 | $163.99 | 2,788,200 | — | — |
| 2021-03-18 | $38.90 | $159.48 | 948,700 | — | — |
| 2021-03-17 | $40.70 | $166.85 | 959,670 | — | — |
| 2021-03-16 | $39.60 | $162.35 | 795,510 | — | — |
| 2021-03-15 | $39.90 | $163.58 | 1,054,190 | — | — |
| 2021-03-12 | $38.40 | $157.43 | 1,937,980 | — | — |
| 2021-03-11 | $37.60 | $154.15 | 1,098,760 | — | — |
| 2021-03-10 | $37.50 | $153.74 | 1,380,020 | — | — |
| 2021-03-09 | $37.60 | $154.15 | 1,126,280 | — | — |
| 2021-03-08 | $37.30 | $152.92 | 1,302,070 | — | — |
| 2021-03-05 | $37.60 | $154.15 | 1,687,040 | — | — |
| 2021-03-04 | $38.40 | $157.43 | 1,302,370 | — | — |
| 2021-03-03 | $40.00 | $163.99 | 974,840 | — | — |
| 2021-03-02 | $39.90 | $163.58 | 729,280 | — | — |
| 2021-03-01 | $39.20 | $160.71 | 721,000 | — | — |
| 2021-02-26 | $38.90 | $159.48 | 1,064,110 | — | — |
| 2021-02-25 | $38.40 | $157.43 | 1,593,830 | — | — |
| 2021-02-24 | $41.50 | $170.13 | 2,040,100 | — | — |
| 2021-02-23 | $38.20 | $156.61 | 1,390,480 | — | — |
| 2021-02-22 | $38.90 | $159.48 | 1,506,390 | — | — |
| 2021-02-19 | $37.00 | $151.69 | 1,319,420 | — | — |
| 2021-02-18 | $35.40 | $145.13 | 786,500 | — | — |
| 2021-02-17 | $36.20 | $148.41 | 1,029,000 | — | — |
| 2021-02-16 | $37.60 | $154.15 | 945,980 | — | — |
| 2021-02-12 | $38.30 | $157.02 | 631,830 | — | — |
| 2021-02-11 | $38.50 | $157.84 | 1,075,530 | — | — |
| 2021-02-10 | $38.30 | $157.02 | 964,940 | — | — |
| 2021-02-09 | $38.10 | $156.20 | 581,170 | — | — |
| 2021-02-08 | $38.60 | $158.25 | 632,790 | — | — |
| 2021-02-05 | $38.50 | $157.84 | 640,850 | — | — |
| 2021-02-04 | $38.00 | $155.79 | 837,990 | — | — |
| 2021-02-03 | $37.40 | $153.33 | 1,126,260 | — | — |
| 2021-02-02 | $38.40 | $157.43 | 2,151,420 | — | — |
| 2021-02-01 | $40.10 | $164.40 | 684,520 | — | — |
| 2021-01-29 | $40.40 | $165.63 | 789,970 | — | — |
| 2021-01-28 | $39.40 | $161.53 | 1,809,380 | — | — |
| 2021-01-27 | $42.30 | $173.41 | 2,529,620 | — | — |
| 2021-01-26 | $41.90 | $171.77 | 3,249,300 | — | — |
| 2021-01-25 | $37.80 | $154.97 | 1,712,480 | — | — |
| 2021-01-22 | $35.60 | $145.95 | 665,910 | — | — |
| 2021-01-21 | $35.60 | $145.95 | 1,357,920 | — | — |
| 2021-01-20 | $34.40 | $141.03 | 695,880 | — | — |
| 2021-01-19 | $33.00 | $135.29 | 475,110 | — | — |
| 2021-01-15 | $33.00 | $135.29 | 473,390 | — | — |
| 2021-01-14 | $33.60 | $137.75 | 539,370 | — | — |
| 2021-01-13 | $32.70 | $134.06 | 585,410 | — | — |
| 2021-01-12 | $33.30 | $136.52 | 516,900 | — | — |
| 2021-01-11 | $33.50 | $137.34 | 559,170 | — | — |
| 2021-01-08 | $34.60 | $138.57 | 623,200 | — | — |
| 2021-01-07 | $34.50 | $138.17 | 611,310 | — | — |
| 2021-01-06 | $33.80 | $135.36 | 922,400 | — | — |
| 2021-01-05 | $33.30 | $133.36 | 614,290 | — | — |
| 2021-01-04 | $33.00 | $132.16 | 909,920 | — | — |