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
- 2021-01-21 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 | $21.21 | $22.02 | 107,300 | — | — |
| 2021-12-30 | $21.13 | $21.94 | 356,600 | — | — |
| 2021-12-29 | $19.28 | $20.02 | 177,500 | — | — |
| 2021-12-28 | $19.50 | $20.24 | 209,800 | — | — |
| 2021-12-27 | $21.26 | $22.07 | 121,300 | — | — |
| 2021-12-23 | $21.55 | $22.37 | 97,000 | — | — |
| 2021-12-22 | $21.01 | $21.81 | 118,600 | — | — |
| 2021-12-21 | $21.02 | $21.82 | 344,500 | — | — |
| 2021-12-20 | $19.61 | $20.36 | 133,300 | — | — |
| 2021-12-17 | $20.49 | $20.50 | 136,300 | — | — |
| 2021-12-16 | $21.20 | $21.21 | 168,000 | — | — |
| 2021-12-15 | $22.80 | $22.81 | 227,900 | — | — |
| 2021-12-14 | $22.28 | $22.29 | 194,200 | — | — |
| 2021-12-13 | $23.38 | $23.39 | 146,800 | — | — |
| 2021-12-10 | $24.39 | $24.40 | 92,000 | — | — |
| 2021-12-09 | $24.91 | $24.92 | 67,700 | — | — |
| 2021-12-08 | $25.68 | $25.69 | 47,400 | — | — |
| 2021-12-07 | $25.97 | $25.98 | 122,300 | — | — |
| 2021-12-06 | $25.34 | $25.35 | 88,900 | — | — |
| 2021-12-03 | $25.27 | $25.28 | 529,800 | — | — |
| 2021-12-02 | $25.34 | $25.35 | 156,800 | — | — |
| 2021-12-01 | $26.51 | $26.53 | 106,100 | — | — |
| 2021-11-30 | $27.02 | $27.04 | 116,400 | — | — |
| 2021-11-29 | $26.94 | $26.96 | 56,500 | — | — |
| 2021-11-26 | $26.97 | $26.99 | 41,600 | — | — |
| 2021-11-24 | $27.64 | $27.66 | 91,200 | — | — |
| 2021-11-23 | $26.65 | $26.67 | 75,600 | — | — |
| 2021-11-22 | $26.33 | $26.34 | 43,600 | — | — |
| 2021-11-19 | $26.83 | $26.85 | 82,100 | — | — |
| 2021-11-18 | $27.59 | $27.61 | 43,600 | — | — |
| 2021-11-17 | $28.03 | $28.05 | 66,700 | — | — |
| 2021-11-16 | $29.18 | $29.20 | 51,800 | — | — |
| 2021-11-15 | $29.40 | $29.42 | 107,500 | — | — |
| 2021-11-12 | $30.46 | $30.48 | 192,300 | — | — |
| 2021-11-11 | $29.55 | $29.57 | 121,700 | — | — |
| 2021-11-10 | $28.38 | $28.40 | 154,000 | — | — |
| 2021-11-09 | $28.26 | $28.28 | 69,100 | — | — |
| 2021-11-08 | $27.99 | $28.01 | 76,800 | — | — |
| 2021-11-05 | $28.04 | $28.06 | 248,500 | — | — |
| 2021-11-04 | $26.78 | $26.80 | 71,600 | — | — |
| 2021-11-03 | $27.25 | $27.27 | 86,900 | — | — |
| 2021-11-02 | $27.50 | $27.52 | 121,500 | — | — |
| 2021-11-01 | $27.32 | $27.34 | 79,000 | — | — |
| 2021-10-29 | $26.40 | $26.41 | 32,300 | — | — |
| 2021-10-28 | $26.57 | $26.59 | 94,500 | — | — |
| 2021-10-27 | $26.62 | $26.64 | 37,600 | — | — |
| 2021-10-26 | $26.84 | $26.86 | 65,500 | — | — |
| 2021-10-25 | $26.94 | $26.96 | 52,700 | — | — |
| 2021-10-22 | $27.37 | $27.39 | 81,300 | — | — |
| 2021-10-21 | $27.26 | $27.28 | 83,300 | — | — |
| 2021-10-20 | $27.10 | $27.12 | 118,100 | — | — |
| 2021-10-19 | $26.76 | $26.78 | 62,900 | — | — |
| 2021-10-18 | $27.12 | $27.14 | 55,800 | — | — |
| 2021-10-15 | $27.25 | $27.27 | 79,100 | — | — |
| 2021-10-14 | $27.47 | $27.49 | 99,500 | — | — |
| 2021-10-13 | $26.31 | $26.32 | 69,700 | — | — |
| 2021-10-12 | $26.10 | $26.11 | 41,300 | — | — |
| 2021-10-11 | $25.59 | $25.60 | 54,200 | — | — |
| 2021-10-08 | $26.73 | $26.75 | 122,400 | — | — |
| 2021-10-07 | $26.74 | $26.76 | 121,300 | — | — |
| 2021-10-06 | $25.43 | $25.44 | 131,100 | — | — |
| 2021-10-05 | $24.95 | $24.96 | 266,200 | — | — |
| 2021-10-04 | $25.82 | $25.83 | 157,300 | — | — |
| 2021-10-01 | $26.56 | $26.58 | 453,400 | — | — |
| 2021-09-30 | $26.90 | $26.92 | 123,700 | — | — |
| 2021-09-29 | $27.45 | $27.47 | 70,500 | — | — |
| 2021-09-28 | $28.71 | $28.73 | 125,300 | — | — |
| 2021-09-27 | $29.16 | $29.18 | 50,800 | — | — |
| 2021-09-24 | $28.98 | $29.00 | 181,400 | — | — |
| 2021-09-23 | $29.19 | $29.21 | 203,000 | — | — |
| 2021-09-22 | $29.54 | $29.56 | 54,300 | — | — |
| 2021-09-21 | $29.21 | $29.23 | 165,700 | — | — |
| 2021-09-20 | $28.24 | $28.24 | 203,500 | — | — |
| 2021-09-17 | $27.72 | $27.72 | 177,500 | — | — |
| 2021-09-16 | $27.14 | $27.14 | 178,600 | — | — |
| 2021-09-15 | $27.07 | $27.07 | 250,500 | — | — |
| 2021-09-14 | $26.27 | $26.27 | 739,600 | — | — |
| 2021-09-13 | $30.40 | $30.40 | 184,900 | — | — |
| 2021-09-10 | $28.99 | $28.99 | 178,900 | — | — |
| 2021-09-09 | $28.12 | $28.12 | 46,000 | — | — |
| 2021-09-08 | $28.48 | $28.48 | 36,700 | — | — |
| 2021-09-07 | $29.81 | $29.81 | 131,300 | — | — |
| 2021-09-03 | $30.04 | $30.04 | 42,200 | — | — |
| 2021-09-02 | $29.88 | $29.88 | 79,200 | — | — |
| 2021-09-01 | $29.99 | $29.99 | 163,700 | — | — |
| 2021-08-31 | $28.64 | $28.64 | 126,400 | — | — |
| 2021-08-30 | $29.74 | $29.74 | 78,100 | — | — |
| 2021-08-27 | $29.53 | $29.53 | 68,500 | — | — |
| 2021-08-26 | $28.39 | $28.39 | 48,000 | — | — |
| 2021-08-25 | $28.88 | $28.88 | 119,100 | — | — |
| 2021-08-24 | $30.41 | $30.41 | 43,400 | — | — |
| 2021-08-23 | $29.99 | $29.99 | 107,000 | — | — |
| 2021-08-20 | $29.86 | $29.86 | 103,200 | — | — |
| 2021-08-19 | $29.19 | $29.19 | 167,800 | — | — |
| 2021-08-18 | $29.48 | $29.48 | 217,100 | — | — |
| 2021-08-17 | $28.51 | $28.51 | 116,300 | — | — |
| 2021-08-16 | $29.30 | $29.30 | 165,600 | — | — |
| 2021-08-13 | $29.12 | $29.12 | 46,300 | — | — |
| 2021-08-12 | $29.58 | $29.58 | 112,500 | — | — |
| 2021-08-11 | $29.23 | $29.23 | 357,700 | — | — |
| 2021-08-10 | $30.00 | $30.00 | 38,300 | — | — |
| 2021-08-09 | $29.42 | $29.42 | 100,600 | — | — |
| 2021-08-06 | $29.32 | $29.32 | 44,200 | — | — |
| 2021-08-05 | $29.25 | $29.25 | 64,300 | — | — |
| 2021-08-04 | $29.00 | $29.00 | 270,100 | — | — |
| 2021-08-03 | $30.19 | $30.19 | 62,600 | — | — |
| 2021-08-02 | $29.92 | $29.92 | 94,600 | — | — |
| 2021-07-30 | $28.84 | $28.84 | 197,600 | — | — |
| 2021-07-29 | $29.46 | $29.46 | 65,600 | — | — |
| 2021-07-28 | $28.90 | $28.90 | 97,100 | — | — |
| 2021-07-27 | $28.85 | $28.85 | 148,100 | — | — |
| 2021-07-26 | $28.82 | $28.82 | 165,900 | — | — |
| 2021-07-23 | $30.24 | $30.24 | 76,700 | — | — |
| 2021-07-22 | $30.38 | $30.38 | 125,000 | — | — |
| 2021-07-21 | $29.80 | $29.80 | 103,800 | — | — |
| 2021-07-20 | $29.11 | $29.11 | 120,300 | — | — |
| 2021-07-19 | $27.81 | $27.81 | 138,900 | — | — |
| 2021-07-16 | $28.72 | $28.72 | 139,700 | — | — |
| 2021-07-15 | $28.79 | $28.79 | 178,600 | — | — |
| 2021-07-14 | $30.17 | $30.17 | 214,400 | — | — |
| 2021-07-13 | $31.30 | $31.30 | 124,600 | — | — |
| 2021-07-12 | $31.40 | $31.40 | 158,300 | — | — |
| 2021-07-09 | $30.79 | $30.79 | 294,600 | — | — |
| 2021-07-08 | $29.22 | $29.22 | 386,600 | — | — |
| 2021-07-07 | $29.98 | $29.98 | 269,700 | — | — |
| 2021-07-06 | $31.62 | $31.62 | 305,700 | — | — |
| 2021-07-02 | $31.81 | $31.81 | 543,700 | — | — |
| 2021-07-01 | $30.68 | $30.68 | 479,600 | — | — |
| 2021-06-30 | $30.43 | $30.43 | 404,500 | — | — |
| 2021-06-29 | $30.71 | $30.71 | 192,800 | — | — |
| 2021-06-28 | $30.69 | $30.69 | 219,300 | — | — |
| 2021-06-25 | $30.86 | $30.86 | 222,800 | — | — |
| 2021-06-24 | $31.00 | $31.00 | 239,700 | — | — |
| 2021-06-23 | $30.28 | $30.28 | 202,800 | — | — |
| 2021-06-22 | $29.99 | $29.99 | 171,700 | — | — |
| 2021-06-21 | $30.78 | $30.78 | 497,000 | — | — |
| 2021-06-18 | $30.78 | $30.78 | 211,900 | — | — |
| 2021-06-17 | $31.47 | $31.47 | 272,600 | — | — |
| 2021-06-16 | $30.50 | $30.50 | 581,400 | — | — |
| 2021-06-15 | $30.30 | $30.30 | 324,800 | — | — |
| 2021-06-14 | $31.37 | $31.37 | 413,600 | — | — |
| 2021-06-11 | $31.15 | $31.15 | 218,700 | — | — |
| 2021-06-10 | $30.62 | $30.62 | 128,800 | — | — |
| 2021-06-09 | $31.01 | $31.01 | 236,000 | — | — |
| 2021-06-08 | $31.22 | $31.22 | 164,000 | — | — |
| 2021-06-07 | $31.82 | $31.82 | 276,400 | — | — |
| 2021-06-04 | $31.02 | $31.02 | 223,600 | — | — |
| 2021-06-03 | $30.66 | $30.66 | 142,800 | — | — |
| 2021-06-02 | $31.96 | $31.96 | 160,800 | — | — |
| 2021-06-01 | $31.90 | $31.90 | 102,400 | — | — |
| 2021-05-28 | $31.50 | $31.50 | 202,200 | — | — |
| 2021-05-27 | $32.10 | $32.10 | 504,400 | — | — |
| 2021-05-26 | $31.74 | $31.74 | 559,100 | — | — |
| 2021-05-25 | $31.50 | $31.50 | 582,300 | — | — |
| 2021-05-24 | $31.82 | $31.82 | 179,500 | — | — |
| 2021-05-21 | $32.05 | $32.05 | 433,100 | — | — |
| 2021-05-20 | $32.02 | $32.02 | 357,500 | — | — |
| 2021-05-19 | $30.58 | $30.58 | 246,700 | — | — |
| 2021-05-18 | $29.41 | $29.41 | 437,800 | — | — |
| 2021-05-17 | $28.62 | $28.62 | 325,500 | — | — |
| 2021-05-14 | $28.11 | $28.11 | 226,400 | — | — |
| 2021-05-13 | $26.86 | $26.86 | 397,800 | — | — |
| 2021-05-12 | $27.27 | $27.27 | 1,214,900 | — | — |
| 2021-05-11 | $27.08 | $27.08 | 446,100 | — | — |
| 2021-05-10 | $27.64 | $27.64 | 503,900 | — | — |
| 2021-05-07 | $28.08 | $28.08 | 156,900 | — | — |
| 2021-05-06 | $27.54 | $27.54 | 248,200 | — | — |
| 2021-05-05 | $28.64 | $28.64 | 209,700 | — | — |
| 2021-05-04 | $29.52 | $29.52 | 196,700 | — | — |
| 2021-05-03 | $30.10 | $30.10 | 206,500 | — | — |
| 2021-04-30 | $29.97 | $29.97 | 282,200 | — | — |
| 2021-04-29 | $31.16 | $31.16 | 315,000 | — | — |
| 2021-04-28 | $30.97 | $30.97 | 154,600 | — | — |
| 2021-04-27 | $30.61 | $30.61 | 268,700 | — | — |
| 2021-04-26 | $28.99 | $28.99 | 141,200 | — | — |
| 2021-04-23 | $28.84 | $28.84 | 114,000 | — | — |
| 2021-04-22 | $27.70 | $27.70 | 103,600 | — | — |
| 2021-04-21 | $28.37 | $28.37 | 152,700 | — | — |
| 2021-04-20 | $27.88 | $27.88 | 282,100 | — | — |
| 2021-04-19 | $30.17 | $30.17 | 211,600 | — | — |
| 2021-04-16 | $29.58 | $29.58 | 175,300 | — | — |
| 2021-04-15 | $30.06 | $30.06 | 242,100 | — | — |
| 2021-04-14 | $29.85 | $29.85 | 363,600 | — | — |
| 2021-04-13 | $27.61 | $27.61 | 433,300 | — | — |
| 2021-04-12 | $26.44 | $26.44 | 243,200 | — | — |
| 2021-04-09 | $26.50 | $26.50 | 155,300 | — | — |
| 2021-04-08 | $26.80 | $26.80 | 162,700 | — | — |
| 2021-04-07 | $26.91 | $26.91 | 283,300 | — | — |
| 2021-04-06 | $26.81 | $26.81 | 350,500 | — | — |
| 2021-04-05 | $26.50 | $26.50 | 387,800 | — | — |
| 2021-04-01 | $27.19 | $27.19 | 333,900 | — | — |
| 2021-03-31 | $28.26 | $28.26 | 345,000 | — | — |
| 2021-03-30 | $26.96 | $26.96 | 215,800 | — | — |
| 2021-03-29 | $26.39 | $26.39 | 274,300 | — | — |
| 2021-03-26 | $27.10 | $27.10 | 218,700 | — | — |
| 2021-03-25 | $26.99 | $26.99 | 496,700 | — | — |
| 2021-03-24 | $27.88 | $27.88 | 182,500 | — | — |
| 2021-03-23 | $30.28 | $30.28 | 318,300 | — | — |
| 2021-03-22 | $28.71 | $28.71 | 164,200 | — | — |
| 2021-03-19 | $29.01 | $29.01 | 285,500 | — | — |
| 2021-03-18 | $29.02 | $29.02 | 428,800 | — | — |
| 2021-03-17 | $31.94 | $31.94 | 336,000 | — | — |
| 2021-03-16 | $32.18 | $32.18 | 422,000 | — | — |
| 2021-03-15 | $31.57 | $31.57 | 459,800 | — | — |
| 2021-03-12 | $30.58 | $30.58 | 558,100 | — | — |
| 2021-03-11 | $33.38 | $33.38 | 398,200 | — | — |
| 2021-03-10 | $32.94 | $32.94 | 515,200 | — | — |
| 2021-03-09 | $30.91 | $30.91 | 583,300 | — | — |
| 2021-03-08 | $29.06 | $29.06 | 1,322,300 | — | — |
| 2021-03-05 | $27.19 | $27.19 | 916,000 | — | — |
| 2021-03-04 | $25.01 | $25.01 | 437,700 | — | — |
| 2021-03-03 | $28.24 | $28.24 | 613,600 | — | — |
| 2021-03-02 | $28.32 | $28.32 | 575,000 | — | — |
| 2021-03-01 | $29.80 | $29.80 | 217,100 | — | — |
| 2021-02-26 | $28.89 | $28.89 | 319,800 | — | — |
| 2021-02-25 | $30.98 | $30.98 | 414,900 | — | — |
| 2021-02-24 | $32.49 | $32.49 | 260,500 | — | — |
| 2021-02-23 | $32.81 | $32.81 | 346,800 | — | — |
| 2021-02-22 | $33.85 | $33.85 | 317,600 | — | — |
| 2021-02-19 | $34.50 | $34.50 | 305,000 | — | — |
| 2021-02-18 | $32.94 | $32.94 | 365,700 | — | — |
| 2021-02-17 | $32.22 | $32.22 | 303,200 | — | — |
| 2021-02-16 | $32.94 | $32.94 | 632,000 | — | — |
| 2021-02-12 | $31.34 | $31.34 | 328,200 | — | — |
| 2021-02-11 | $31.50 | $31.50 | 326,100 | — | — |
| 2021-02-10 | $30.22 | $30.22 | 219,600 | — | — |
| 2021-02-09 | $31.62 | $31.62 | 162,200 | — | — |
| 2021-02-08 | $32.47 | $32.47 | 157,600 | — | — |
| 2021-02-05 | $32.50 | $32.50 | 121,300 | — | — |
| 2021-02-04 | $32.80 | $32.80 | 94,200 | — | — |
| 2021-02-03 | $33.24 | $33.24 | 830,800 | — | — |
| 2021-02-02 | $32.89 | $32.89 | 250,800 | — | — |
| 2021-02-01 | $32.75 | $32.75 | 210,800 | — | — |
| 2021-01-29 | $32.92 | $32.92 | 156,900 | — | — |
| 2021-01-28 | $33.75 | $33.75 | 657,900 | — | — |
| 2021-01-27 | $30.74 | $30.74 | 1,420,700 | — | — |
| 2021-01-26 | $32.93 | $32.93 | 791,100 | — | — |
| 2021-01-25 | $33.63 | $33.63 | 1,663,200 | — | — |
| 2021-01-22 | $33.80 | $33.80 | 3,198,600 | — | — |
| 2021-01-21 | $31.00 | $31.00 | 12,497,200 | — | — |