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
- 2020-10-30 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 | $22.52 | $22.52 | 1,566,200 | — | — |
| 2021-12-30 | $22.60 | $22.60 | 2,654,925 | — | — |
| 2021-12-29 | $20.76 | $20.76 | 2,080,075 | — | — |
| 2021-12-28 | $22.00 | $22.00 | 1,158,775 | — | — |
| 2021-12-27 | $23.08 | $23.08 | 935,675 | — | — |
| 2021-12-23 | $23.28 | $23.28 | 1,251,050 | — | — |
| 2021-12-22 | $23.16 | $23.16 | 1,494,825 | — | — |
| 2021-12-21 | $22.88 | $22.88 | 1,542,750 | — | — |
| 2021-12-20 | $21.92 | $21.92 | 1,969,475 | — | — |
| 2021-12-17 | $23.48 | $23.48 | 3,145,500 | — | — |
| 2021-12-16 | $22.80 | $22.80 | 2,265,225 | — | — |
| 2021-12-15 | $23.96 | $23.96 | 1,192,075 | — | — |
| 2021-12-14 | $24.16 | $24.16 | 1,071,550 | — | — |
| 2021-12-13 | $24.56 | $24.56 | 1,545,900 | — | — |
| 2021-12-10 | $25.32 | $25.32 | 2,984,625 | — | — |
| 2021-12-09 | $25.00 | $25.00 | 1,842,575 | — | — |
| 2021-12-08 | $26.16 | $26.16 | 2,123,950 | — | — |
| 2021-12-07 | $25.80 | $25.80 | 3,308,650 | — | — |
| 2021-12-06 | $23.20 | $23.20 | 7,219,000 | — | — |
| 2021-12-03 | $24.28 | $24.28 | 3,319,050 | — | — |
| 2021-12-02 | $25.16 | $25.16 | 2,514,125 | — | — |
| 2021-12-01 | $24.44 | $24.44 | 4,147,800 | — | — |
| 2021-11-30 | $25.52 | $25.52 | 6,661,425 | — | — |
| 2021-11-29 | $25.36 | $25.36 | 2,288,950 | — | — |
| 2021-11-26 | $24.20 | $24.20 | 3,078,275 | — | — |
| 2021-11-24 | $27.40 | $27.40 | 1,441,150 | — | — |
| 2021-11-23 | $26.80 | $26.80 | 1,222,950 | — | — |
| 2021-11-22 | $26.84 | $26.84 | 1,498,975 | — | — |
| 2021-11-19 | $27.96 | $27.96 | 1,105,825 | — | — |
| 2021-11-18 | $27.44 | $27.44 | 1,550,800 | — | — |
| 2021-11-17 | $27.96 | $27.96 | 1,039,100 | — | — |
| 2021-11-16 | $28.92 | $28.92 | 1,351,975 | — | — |
| 2021-11-15 | $29.24 | $29.24 | 1,302,100 | — | — |
| 2021-11-12 | $29.28 | $29.28 | 1,683,775 | — | — |
| 2021-11-11 | $29.56 | $29.56 | 2,350,850 | — | — |
| 2021-11-10 | $28.48 | $28.48 | 2,978,925 | — | — |
| 2021-11-09 | $25.44 | $25.44 | 1,642,350 | — | — |
| 2021-11-08 | $25.16 | $25.16 | 1,373,550 | — | — |
| 2021-11-05 | $24.64 | $24.64 | 1,945,675 | — | — |
| 2021-11-04 | $24.64 | $24.64 | 2,037,725 | — | — |
| 2021-11-03 | $25.52 | $25.52 | 1,057,350 | — | — |
| 2021-11-02 | $25.52 | $25.52 | 1,343,050 | — | — |
| 2021-11-01 | $26.72 | $26.72 | 1,199,900 | — | — |
| 2021-10-29 | $25.24 | $25.24 | 1,656,300 | — | — |
| 2021-10-28 | $25.64 | $25.64 | 1,960,250 | — | — |
| 2021-10-27 | $27.24 | $27.24 | 798,200 | — | — |
| 2021-10-26 | $27.48 | $27.48 | 1,462,875 | — | — |
| 2021-10-25 | $29.28 | $29.28 | 1,154,325 | — | — |
| 2021-10-22 | $29.04 | $29.04 | 1,110,225 | — | — |
| 2021-10-21 | $29.20 | $29.20 | 1,088,625 | — | — |
| 2021-10-20 | $29.60 | $29.60 | 964,600 | — | — |
| 2021-10-19 | $29.12 | $29.12 | 1,417,025 | — | — |
| 2021-10-18 | $27.88 | $27.88 | 1,636,950 | — | — |
| 2021-10-15 | $26.52 | $26.52 | 2,107,325 | — | — |
| 2021-10-14 | $26.96 | $26.96 | 3,169,225 | — | — |
| 2021-10-13 | $29.60 | $29.60 | 847,625 | — | — |
| 2021-10-12 | $29.32 | $29.32 | 632,900 | — | — |
| 2021-10-11 | $29.68 | $29.68 | 765,325 | — | — |
| 2021-10-08 | $30.12 | $30.12 | 1,509,275 | — | — |
| 2021-10-07 | $29.48 | $29.48 | 3,007,575 | — | — |
| 2021-10-06 | $27.88 | $27.88 | 1,014,125 | — | — |
| 2021-10-05 | $28.52 | $28.52 | 1,910,925 | — | — |
| 2021-10-04 | $27.52 | $27.52 | 2,571,675 | — | — |
| 2021-10-01 | $28.40 | $28.40 | 1,827,950 | — | — |
| 2021-09-30 | $27.92 | $27.92 | 1,586,575 | — | — |
| 2021-09-29 | $28.20 | $28.20 | 1,305,325 | — | — |
| 2021-09-28 | $28.32 | $28.32 | 1,657,900 | — | — |
| 2021-09-27 | $28.80 | $28.80 | 2,025,825 | — | — |
| 2021-09-24 | $28.64 | $28.64 | 1,195,000 | — | — |
| 2021-09-23 | $29.20 | $29.20 | 1,125,975 | — | — |
| 2021-09-22 | $29.52 | $29.52 | 1,795,275 | — | — |
| 2021-09-21 | $29.28 | $29.28 | 1,512,100 | — | — |
| 2021-09-20 | $29.28 | $29.28 | 2,409,200 | — | — |
| 2021-09-17 | $30.88 | $30.88 | 2,295,975 | — | — |
| 2021-09-16 | $31.36 | $31.36 | 1,288,800 | — | — |
| 2021-09-15 | $30.80 | $30.80 | 1,868,575 | — | — |
| 2021-09-14 | $31.24 | $31.24 | 1,862,125 | — | — |
| 2021-09-13 | $32.44 | $32.44 | 1,997,500 | — | — |
| 2021-09-10 | $32.20 | $32.20 | 1,080,850 | — | — |
| 2021-09-09 | $33.36 | $33.36 | 1,389,050 | — | — |
| 2021-09-08 | $33.00 | $33.00 | 2,288,275 | — | — |
| 2021-09-07 | $33.96 | $33.96 | 5,666,275 | — | — |
| 2021-09-03 | $35.20 | $35.20 | 1,025,025 | — | — |
| 2021-09-02 | $36.08 | $36.08 | 1,131,625 | — | — |
| 2021-09-01 | $34.64 | $34.64 | 3,355,875 | — | — |
| 2021-08-31 | $34.68 | $34.68 | 2,810,875 | — | — |
| 2021-08-30 | $35.40 | $35.40 | 4,299,350 | — | — |
| 2021-08-27 | $35.04 | $35.04 | 763,750 | — | — |
| 2021-08-26 | $34.92 | $34.92 | 820,750 | — | — |
| 2021-08-25 | $35.84 | $35.84 | 1,528,950 | — | — |
| 2021-08-24 | $36.08 | $36.08 | 2,386,550 | — | — |
| 2021-08-23 | $33.16 | $33.16 | 2,562,500 | — | — |
| 2021-08-20 | $33.84 | $33.84 | 2,294,950 | — | — |
| 2021-08-19 | $34.52 | $34.52 | 2,561,250 | — | — |
| 2021-08-18 | $35.20 | $35.20 | 2,202,700 | — | — |
| 2021-08-17 | $34.04 | $34.04 | 1,739,975 | — | — |
| 2021-08-16 | $31.80 | $31.80 | 2,325,600 | — | — |
| 2021-08-13 | $31.04 | $31.04 | 3,452,100 | — | — |
| 2021-08-12 | $32.04 | $32.04 | 1,869,600 | — | — |
| 2021-08-11 | $32.40 | $32.40 | 2,135,175 | — | — |
| 2021-08-10 | $31.84 | $31.84 | 4,727,450 | — | — |
| 2021-08-09 | $29.92 | $29.92 | 1,588,650 | — | — |
| 2021-08-06 | $28.48 | $28.48 | 560,975 | — | — |
| 2021-08-05 | $28.32 | $28.32 | 731,375 | — | — |
| 2021-08-04 | $28.36 | $28.36 | 999,600 | — | — |
| 2021-08-03 | $29.16 | $29.16 | 1,210,625 | — | — |
| 2021-08-02 | $30.08 | $30.08 | 1,348,625 | — | — |
| 2021-07-30 | $30.00 | $30.00 | 1,111,550 | — | — |
| 2021-07-29 | $29.60 | $29.60 | 1,929,550 | — | — |
| 2021-07-28 | $31.92 | $31.92 | 2,477,600 | — | — |
| 2021-07-27 | $29.72 | $29.72 | 2,086,650 | — | — |
| 2021-07-26 | $30.52 | $30.52 | 2,161,850 | — | — |
| 2021-07-23 | $30.76 | $30.76 | 2,359,450 | — | — |
| 2021-07-22 | $33.40 | $33.40 | 1,370,975 | — | — |
| 2021-07-21 | $35.16 | $35.16 | 1,208,925 | — | — |
| 2021-07-20 | $35.24 | $35.24 | 1,675,800 | — | — |
| 2021-07-19 | $34.92 | $34.92 | 1,520,650 | — | — |
| 2021-07-16 | $36.28 | $36.28 | 1,011,975 | — | — |
| 2021-07-15 | $37.20 | $37.20 | 940,900 | — | — |
| 2021-07-14 | $37.08 | $37.08 | 939,625 | — | — |
| 2021-07-13 | $37.68 | $37.68 | 2,408,975 | — | — |
| 2021-07-12 | $36.04 | $36.04 | 2,562,075 | — | — |
| 2021-07-09 | $38.20 | $38.20 | 4,285,050 | — | — |
| 2021-07-08 | $36.00 | $36.00 | 8,487,450 | — | — |
| 2021-07-07 | $42.28 | $42.28 | 793,150 | — | — |
| 2021-07-06 | $42.72 | $42.72 | 1,668,675 | — | — |
| 2021-07-02 | $43.52 | $43.52 | 742,900 | — | — |
| 2021-07-01 | $44.72 | $44.72 | 639,675 | — | — |
| 2021-06-30 | $45.20 | $45.20 | 1,192,525 | — | — |
| 2021-06-29 | $46.08 | $46.08 | 1,336,450 | — | — |
| 2021-06-28 | $46.64 | $46.64 | 2,639,025 | — | — |
| 2021-06-25 | $49.00 | $49.00 | 729,625 | — | — |
| 2021-06-24 | $49.12 | $49.12 | 715,550 | — | — |
| 2021-06-23 | $49.00 | $49.00 | 739,250 | — | — |
| 2021-06-22 | $48.72 | $48.72 | 734,850 | — | — |
| 2021-06-21 | $48.92 | $48.92 | 1,298,725 | — | — |
| 2021-06-18 | $50.08 | $50.08 | 7,137,075 | — | — |
| 2021-06-17 | $49.68 | $49.68 | 1,493,675 | — | — |
| 2021-06-16 | $50.72 | $50.72 | 1,715,825 | — | — |
| 2021-06-15 | $49.20 | $49.20 | 1,079,500 | — | — |
| 2021-06-14 | $49.12 | $49.12 | 1,278,500 | — | — |
| 2021-06-11 | $48.84 | $48.84 | 2,632,625 | — | — |
| 2021-06-10 | $48.20 | $48.20 | 1,189,200 | — | — |
| 2021-06-09 | $48.64 | $48.64 | 1,271,550 | — | — |
| 2021-06-08 | $49.60 | $49.60 | 745,700 | — | — |
| 2021-06-07 | $50.48 | $50.48 | 891,925 | — | — |
| 2021-06-04 | $50.12 | $50.12 | 693,900 | — | — |
| 2021-06-03 | $50.60 | $50.60 | 1,479,150 | — | — |
| 2021-06-02 | $51.04 | $51.04 | 1,173,425 | — | — |
| 2021-06-01 | $49.68 | $49.68 | 1,866,075 | — | — |
| 2021-05-28 | $48.76 | $48.76 | 1,477,300 | — | — |
| 2021-05-27 | $49.44 | $49.44 | 1,385,250 | — | — |
| 2021-05-26 | $50.36 | $50.36 | 1,048,700 | — | — |
| 2021-05-25 | $50.08 | $50.08 | 4,327,575 | — | — |
| 2021-05-24 | $50.44 | $50.44 | 1,061,175 | — | — |
| 2021-05-21 | $48.96 | $48.96 | 703,000 | — | — |
| 2021-05-20 | $48.44 | $48.44 | 1,096,550 | — | — |
| 2021-05-19 | $48.36 | $48.36 | 1,296,200 | — | — |
| 2021-05-18 | $47.80 | $47.80 | 1,480,400 | — | — |
| 2021-05-17 | $47.92 | $47.92 | 1,887,025 | — | — |
| 2021-05-14 | $46.40 | $46.40 | 1,456,400 | — | — |
| 2021-05-13 | $43.40 | $43.40 | 1,193,775 | — | — |
| 2021-05-12 | $43.32 | $43.32 | 1,611,075 | — | — |
| 2021-05-11 | $43.04 | $43.04 | 2,044,425 | — | — |
| 2021-05-10 | $41.24 | $41.24 | 2,092,775 | — | — |
| 2021-05-07 | $44.60 | $44.60 | 1,331,925 | — | — |
| 2021-05-06 | $47.40 | $47.40 | 2,007,650 | — | — |
| 2021-05-05 | $45.52 | $45.52 | 1,455,875 | — | — |
| 2021-05-04 | $45.12 | $45.12 | 2,462,525 | — | — |
| 2021-05-03 | $47.60 | $47.60 | 1,337,650 | — | — |
| 2021-04-30 | $47.60 | $47.60 | 1,999,625 | — | — |
| 2021-04-29 | $50.12 | $50.12 | 2,700,250 | — | — |
| 2021-04-28 | $51.80 | $51.80 | 2,495,675 | — | — |
| 2021-04-27 | $53.48 | $53.48 | 2,661,025 | — | — |
| 2021-04-26 | $56.32 | $56.32 | 671,225 | — | — |
| 2021-04-23 | $56.84 | $56.84 | 449,875 | — | — |
| 2021-04-22 | $55.20 | $55.20 | 1,029,425 | — | — |
| 2021-04-21 | $53.92 | $53.92 | 905,500 | — | — |
| 2021-04-20 | $52.68 | $52.68 | 1,232,225 | — | — |
| 2021-04-19 | $55.20 | $55.20 | 686,600 | — | — |
| 2021-04-16 | $55.20 | $55.20 | 903,100 | — | — |
| 2021-04-15 | $54.80 | $54.80 | 1,248,900 | — | — |
| 2021-04-14 | $54.80 | $54.80 | 657,150 | — | — |
| 2021-04-13 | $55.00 | $55.00 | 978,375 | — | — |
| 2021-04-12 | $55.48 | $55.48 | 1,880,525 | — | — |
| 2021-04-09 | $58.48 | $58.48 | 614,150 | — | — |
| 2021-04-08 | $57.44 | $57.44 | 622,475 | — | — |
| 2021-04-07 | $57.72 | $57.72 | 770,725 | — | — |
| 2021-04-06 | $58.52 | $58.52 | 959,275 | — | — |
| 2021-04-05 | $58.88 | $58.88 | 294,475 | — | — |
| 2021-04-01 | $58.28 | $58.28 | 456,125 | — | — |
| 2021-03-31 | $58.08 | $58.08 | 634,025 | — | — |
| 2021-03-30 | $56.40 | $56.40 | 553,625 | — | — |
| 2021-03-29 | $55.60 | $55.60 | 552,975 | — | — |
| 2021-03-26 | $54.96 | $54.96 | 774,425 | — | — |
| 2021-03-25 | $55.44 | $55.44 | 660,125 | — | — |
| 2021-03-24 | $54.24 | $54.24 | 778,975 | — | — |
| 2021-03-23 | $55.96 | $55.96 | 660,100 | — | — |
| 2021-03-22 | $58.72 | $58.72 | 526,950 | — | — |
| 2021-03-19 | $59.88 | $59.88 | 717,325 | — | — |
| 2021-03-18 | $59.04 | $59.04 | 554,350 | — | — |
| 2021-03-17 | $59.80 | $59.80 | 444,250 | — | — |
| 2021-03-16 | $58.68 | $58.68 | 584,425 | — | — |
| 2021-03-15 | $59.16 | $59.16 | 575,400 | — | — |
| 2021-03-12 | $61.00 | $61.00 | 768,875 | — | — |
| 2021-03-11 | $63.20 | $63.20 | 805,400 | — | — |
| 2021-03-10 | $61.68 | $61.68 | 1,422,525 | — | — |
| 2021-03-09 | $60.64 | $60.64 | 1,025,175 | — | — |
| 2021-03-08 | $59.44 | $59.44 | 807,700 | — | — |
| 2021-03-05 | $60.84 | $60.84 | 1,566,400 | — | — |
| 2021-03-04 | $61.04 | $61.04 | 765,925 | — | — |
| 2021-03-03 | $62.40 | $62.40 | 383,525 | — | — |
| 2021-03-02 | $63.60 | $63.60 | 732,300 | — | — |
| 2021-03-01 | $62.00 | $62.00 | 723,325 | — | — |
| 2021-02-26 | $60.08 | $60.08 | 846,675 | — | — |
| 2021-02-25 | $61.40 | $61.40 | 758,700 | — | — |
| 2021-02-24 | $63.20 | $63.20 | 632,700 | — | — |
| 2021-02-23 | $63.84 | $63.84 | 1,474,600 | — | — |
| 2021-02-22 | $61.40 | $61.40 | 1,211,950 | — | — |
| 2021-02-19 | $65.04 | $65.04 | 851,275 | — | — |
| 2021-02-18 | $65.20 | $65.20 | 1,082,125 | — | — |
| 2021-02-17 | $66.84 | $66.84 | 958,025 | — | — |
| 2021-02-16 | $69.72 | $69.72 | 763,650 | — | — |
| 2021-02-12 | $67.88 | $67.88 | 409,800 | — | — |
| 2021-02-11 | $69.32 | $69.32 | 535,300 | — | — |
| 2021-02-10 | $69.76 | $69.76 | 832,350 | — | — |
| 2021-02-09 | $67.04 | $67.04 | 823,475 | — | — |
| 2021-02-08 | $69.00 | $69.00 | 1,070,900 | — | — |
| 2021-02-05 | $69.40 | $69.40 | 957,775 | — | — |
| 2021-02-04 | $68.80 | $68.80 | 2,717,825 | — | — |
| 2021-02-03 | $66.32 | $66.32 | 1,128,800 | — | — |
| 2021-02-02 | $62.20 | $62.20 | 1,820,850 | — | — |
| 2021-02-01 | $68.12 | $68.12 | 1,625,150 | — | — |
| 2021-01-29 | $63.76 | $63.76 | 1,531,550 | — | — |
| 2021-01-28 | $59.80 | $59.80 | 1,003,675 | — | — |
| 2021-01-27 | $63.72 | $63.72 | 1,091,825 | — | — |
| 2021-01-26 | $66.40 | $66.40 | 1,288,050 | — | — |
| 2021-01-25 | $67.12 | $67.12 | 2,445,825 | — | — |
| 2021-01-22 | $61.80 | $61.80 | 1,758,625 | — | — |
| 2021-01-21 | $63.52 | $63.52 | 2,841,475 | — | — |
| 2021-01-20 | $56.20 | $56.20 | 1,264,475 | — | — |
| 2021-01-19 | $57.48 | $57.48 | 994,325 | — | — |
| 2021-01-15 | $56.04 | $56.04 | 1,018,025 | — | — |
| 2021-01-14 | $58.96 | $58.96 | 925,775 | — | — |
| 2021-01-13 | $57.28 | $57.28 | 681,650 | — | — |
| 2021-01-12 | $60.00 | $60.00 | 1,085,275 | — | — |
| 2021-01-11 | $58.00 | $58.00 | 703,850 | — | — |
| 2021-01-08 | $57.28 | $57.28 | 952,250 | — | — |
| 2021-01-07 | $55.20 | $55.20 | 622,800 | — | — |
| 2021-01-06 | $55.28 | $55.28 | 1,206,725 | — | — |
| 2021-01-05 | $56.00 | $56.00 | 880,225 | — | — |
| 2021-01-04 | $57.20 | $57.20 | 814,000 | — | — |