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
- 2014-06-25 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 | $23.87 | $23.87 | 142,100 | — | — |
| 2021-12-30 | $25.05 | $25.05 | 281,800 | — | — |
| 2021-12-29 | $24.27 | $24.27 | 174,500 | — | — |
| 2021-12-28 | $24.22 | $24.22 | 183,200 | — | — |
| 2021-12-27 | $24.67 | $24.67 | 141,000 | — | — |
| 2021-12-23 | $24.53 | $24.53 | 148,500 | — | — |
| 2021-12-22 | $25.11 | $25.11 | 199,400 | — | — |
| 2021-12-21 | $25.32 | $25.32 | 229,600 | — | — |
| 2021-12-20 | $24.22 | $24.22 | 296,900 | — | — |
| 2021-12-17 | $24.94 | $24.94 | 918,600 | — | — |
| 2021-12-16 | $22.54 | $22.54 | 475,500 | — | — |
| 2021-12-15 | $23.14 | $23.14 | 359,100 | — | — |
| 2021-12-14 | $22.23 | $22.23 | 241,600 | — | — |
| 2021-12-13 | $22.61 | $22.61 | 196,000 | — | — |
| 2021-12-10 | $23.50 | $23.50 | 162,200 | — | — |
| 2021-12-09 | $23.32 | $23.32 | 227,600 | — | — |
| 2021-12-08 | $23.78 | $23.78 | 153,200 | — | — |
| 2021-12-07 | $23.64 | $23.64 | 218,600 | — | — |
| 2021-12-06 | $22.50 | $22.50 | 241,600 | — | — |
| 2021-12-03 | $21.82 | $21.82 | 338,700 | — | — |
| 2021-12-02 | $22.53 | $22.53 | 333,700 | — | — |
| 2021-12-01 | $22.49 | $22.49 | 268,400 | — | — |
| 2021-11-30 | $24.35 | $24.35 | 267,400 | — | — |
| 2021-11-29 | $23.81 | $23.81 | 268,000 | — | — |
| 2021-11-26 | $23.61 | $23.61 | 135,200 | — | — |
| 2021-11-24 | $24.35 | $24.35 | 215,300 | — | — |
| 2021-11-23 | $23.31 | $23.31 | 350,200 | — | — |
| 2021-11-22 | $23.30 | $23.30 | 273,700 | — | — |
| 2021-11-19 | $24.35 | $24.35 | 160,400 | — | — |
| 2021-11-18 | $24.07 | $24.07 | 178,600 | — | — |
| 2021-11-17 | $24.34 | $24.34 | 126,300 | — | — |
| 2021-11-16 | $25.14 | $25.14 | 347,500 | — | — |
| 2021-11-15 | $24.80 | $24.80 | 183,600 | — | — |
| 2021-11-12 | $25.36 | $25.36 | 159,100 | — | — |
| 2021-11-11 | $24.69 | $24.69 | 154,300 | — | — |
| 2021-11-10 | $24.65 | $24.65 | 212,500 | — | — |
| 2021-11-09 | $25.70 | $25.70 | 220,600 | — | — |
| 2021-11-08 | $27.21 | $27.21 | 218,800 | — | — |
| 2021-11-05 | $26.03 | $26.03 | 371,800 | — | — |
| 2021-11-04 | $27.00 | $27.00 | 634,100 | — | — |
| 2021-11-03 | $25.96 | $25.96 | 172,500 | — | — |
| 2021-11-02 | $25.78 | $25.78 | 219,000 | — | — |
| 2021-11-01 | $26.14 | $26.14 | 356,700 | — | — |
| 2021-10-29 | $24.13 | $24.13 | 246,900 | — | — |
| 2021-10-28 | $25.17 | $25.17 | 777,000 | — | — |
| 2021-10-27 | $22.13 | $22.13 | 170,200 | — | — |
| 2021-10-26 | $22.49 | $22.49 | 274,400 | — | — |
| 2021-10-25 | $23.26 | $23.26 | 261,100 | — | — |
| 2021-10-22 | $22.17 | $22.17 | 213,200 | — | — |
| 2021-10-21 | $22.69 | $22.69 | 163,300 | — | — |
| 2021-10-20 | $22.24 | $22.24 | 204,400 | — | — |
| 2021-10-19 | $22.09 | $22.09 | 236,800 | — | — |
| 2021-10-18 | $20.55 | $20.55 | 95,800 | — | — |
| 2021-10-15 | $20.73 | $20.73 | 168,400 | — | — |
| 2021-10-14 | $20.77 | $20.77 | 286,100 | — | — |
| 2021-10-13 | $20.31 | $20.31 | 159,200 | — | — |
| 2021-10-12 | $19.63 | $19.63 | 118,100 | — | — |
| 2021-10-11 | $19.35 | $19.35 | 143,100 | — | — |
| 2021-10-08 | $19.43 | $19.43 | 155,200 | — | — |
| 2021-10-07 | $19.80 | $19.80 | 191,100 | — | — |
| 2021-10-06 | $19.27 | $19.27 | 143,900 | — | — |
| 2021-10-05 | $19.12 | $19.12 | 298,300 | — | — |
| 2021-10-04 | $18.93 | $18.93 | 343,100 | — | — |
| 2021-10-01 | $19.67 | $19.67 | 266,100 | — | — |
| 2021-09-30 | $20.10 | $20.10 | 226,300 | — | — |
| 2021-09-29 | $19.70 | $19.70 | 276,600 | — | — |
| 2021-09-28 | $20.03 | $20.03 | 282,100 | — | — |
| 2021-09-27 | $21.25 | $21.25 | 177,800 | — | — |
| 2021-09-24 | $21.60 | $21.60 | 270,700 | — | — |
| 2021-09-23 | $22.24 | $22.24 | 161,100 | — | — |
| 2021-09-22 | $21.89 | $21.89 | 207,800 | — | — |
| 2021-09-21 | $21.31 | $21.31 | 186,500 | — | — |
| 2021-09-20 | $21.44 | $21.44 | 383,400 | — | — |
| 2021-09-17 | $23.77 | $23.77 | 1,140,500 | — | — |
| 2021-09-16 | $23.34 | $23.34 | 162,800 | — | — |
| 2021-09-15 | $22.95 | $22.95 | 190,800 | — | — |
| 2021-09-14 | $22.81 | $22.81 | 173,900 | — | — |
| 2021-09-13 | $22.61 | $22.61 | 198,600 | — | — |
| 2021-09-10 | $23.46 | $23.46 | 253,000 | — | — |
| 2021-09-09 | $24.40 | $24.40 | 254,600 | — | — |
| 2021-09-08 | $23.08 | $23.08 | 202,800 | — | — |
| 2021-09-07 | $24.73 | $24.73 | 228,900 | — | — |
| 2021-09-03 | $24.22 | $24.22 | 273,900 | — | — |
| 2021-09-02 | $23.97 | $23.97 | 653,400 | — | — |
| 2021-09-01 | $22.91 | $22.91 | 354,200 | — | — |
| 2021-08-31 | $22.06 | $22.06 | 177,500 | — | — |
| 2021-08-30 | $21.35 | $21.35 | 214,200 | — | — |
| 2021-08-27 | $21.42 | $21.42 | 251,600 | — | — |
| 2021-08-26 | $20.86 | $20.86 | 276,500 | — | — |
| 2021-08-25 | $21.54 | $21.54 | 293,100 | — | — |
| 2021-08-24 | $22.05 | $22.05 | 397,300 | — | — |
| 2021-08-23 | $20.90 | $20.90 | 607,100 | — | — |
| 2021-08-20 | $20.25 | $20.25 | 255,600 | — | — |
| 2021-08-19 | $19.77 | $19.77 | 244,300 | — | — |
| 2021-08-18 | $20.25 | $20.25 | 179,900 | — | — |
| 2021-08-17 | $20.21 | $20.21 | 265,700 | — | — |
| 2021-08-16 | $20.20 | $20.20 | 292,900 | — | — |
| 2021-08-13 | $21.12 | $21.12 | 223,500 | — | — |
| 2021-08-12 | $22.44 | $22.44 | 141,600 | — | — |
| 2021-08-11 | $22.46 | $22.46 | 306,600 | — | — |
| 2021-08-10 | $22.69 | $22.69 | 465,500 | — | — |
| 2021-08-09 | $22.52 | $22.52 | 182,100 | — | — |
| 2021-08-06 | $21.82 | $21.82 | 224,800 | — | — |
| 2021-08-05 | $22.51 | $22.51 | 319,000 | — | — |
| 2021-08-04 | $22.06 | $22.06 | 202,500 | — | — |
| 2021-08-03 | $21.63 | $21.63 | 228,300 | — | — |
| 2021-08-02 | $22.36 | $22.36 | 271,600 | — | — |
| 2021-07-30 | $21.77 | $21.77 | 241,200 | — | — |
| 2021-07-29 | $21.44 | $21.44 | 604,100 | — | — |
| 2021-07-28 | $20.73 | $20.73 | 305,600 | — | — |
| 2021-07-27 | $19.35 | $19.35 | 341,700 | — | — |
| 2021-07-26 | $19.52 | $19.52 | 251,700 | — | — |
| 2021-07-23 | $20.17 | $20.17 | 194,900 | — | — |
| 2021-07-22 | $20.73 | $20.73 | 235,600 | — | — |
| 2021-07-21 | $21.19 | $21.19 | 263,800 | — | — |
| 2021-07-20 | $21.27 | $21.27 | 315,900 | — | — |
| 2021-07-19 | $20.18 | $20.18 | 426,900 | — | — |
| 2021-07-16 | $22.11 | $22.11 | 552,000 | — | — |
| 2021-07-15 | $21.00 | $21.00 | 860,300 | — | — |
| 2021-07-14 | $20.50 | $20.50 | 336,300 | — | — |
| 2021-07-13 | $21.35 | $21.35 | 396,100 | — | — |
| 2021-07-12 | $22.99 | $22.99 | 247,100 | — | — |
| 2021-07-09 | $23.51 | $23.51 | 212,500 | — | — |
| 2021-07-08 | $23.33 | $23.33 | 391,000 | — | — |
| 2021-07-07 | $23.56 | $23.56 | 479,100 | — | — |
| 2021-07-06 | $24.43 | $24.43 | 686,400 | — | — |
| 2021-07-02 | $24.05 | $24.05 | 457,300 | — | — |
| 2021-07-01 | $25.03 | $25.03 | 494,300 | — | — |
| 2021-06-30 | $24.09 | $24.09 | 399,900 | — | — |
| 2021-06-29 | $24.21 | $24.21 | 333,900 | — | — |
| 2021-06-28 | $23.78 | $23.78 | 517,400 | — | — |
| 2021-06-25 | $23.65 | $23.65 | 384,900 | — | — |
| 2021-06-24 | $24.11 | $24.11 | 705,700 | — | — |
| 2021-06-23 | $24.12 | $24.12 | 598,000 | — | — |
| 2021-06-22 | $23.79 | $23.79 | 552,700 | — | — |
| 2021-06-21 | $23.04 | $23.04 | 463,500 | — | — |
| 2021-06-18 | $23.08 | $23.08 | 1,971,900 | — | — |
| 2021-06-17 | $23.19 | $23.19 | 1,041,500 | — | — |
| 2021-06-16 | $22.60 | $22.60 | 551,700 | — | — |
| 2021-06-15 | $22.51 | $22.51 | 855,500 | — | — |
| 2021-06-14 | $22.88 | $22.88 | 814,600 | — | — |
| 2021-06-11 | $22.98 | $22.98 | 930,000 | — | — |
| 2021-06-10 | $22.89 | $22.89 | 3,676,600 | — | — |
| 2021-06-09 | $28.00 | $28.00 | 236,700 | — | — |
| 2021-06-08 | $28.21 | $28.21 | 302,600 | — | — |
| 2021-06-07 | $28.49 | $28.49 | 215,500 | — | — |
| 2021-06-04 | $28.19 | $28.19 | 198,300 | — | — |
| 2021-06-03 | $27.23 | $27.23 | 314,800 | — | — |
| 2021-06-02 | $27.94 | $27.94 | 246,900 | — | — |
| 2021-06-01 | $26.79 | $26.79 | 158,500 | — | — |
| 2021-05-28 | $26.99 | $26.99 | 217,700 | — | — |
| 2021-05-27 | $27.48 | $27.48 | 203,900 | — | — |
| 2021-05-26 | $27.72 | $27.72 | 301,500 | — | — |
| 2021-05-25 | $25.97 | $25.97 | 149,500 | — | — |
| 2021-05-24 | $26.14 | $26.14 | 304,900 | — | — |
| 2021-05-21 | $26.25 | $26.25 | 320,900 | — | — |
| 2021-05-20 | $26.08 | $26.08 | 278,500 | — | — |
| 2021-05-19 | $25.51 | $25.51 | 231,300 | — | — |
| 2021-05-18 | $25.79 | $25.79 | 401,200 | — | — |
| 2021-05-17 | $23.82 | $23.82 | 294,100 | — | — |
| 2021-05-14 | $25.61 | $25.61 | 388,000 | — | — |
| 2021-05-13 | $23.68 | $23.68 | 426,300 | — | — |
| 2021-05-12 | $24.44 | $24.44 | 385,000 | — | — |
| 2021-05-11 | $25.27 | $25.27 | 584,300 | — | — |
| 2021-05-10 | $25.05 | $25.05 | 509,200 | — | — |
| 2021-05-07 | $26.79 | $26.79 | 478,500 | — | — |
| 2021-05-06 | $26.58 | $26.58 | 303,200 | — | — |
| 2021-05-05 | $27.10 | $27.10 | 268,900 | — | — |
| 2021-05-04 | $27.47 | $27.47 | 360,800 | — | — |
| 2021-05-03 | $28.82 | $28.82 | 331,200 | — | — |
| 2021-04-30 | $29.92 | $29.92 | 246,300 | — | — |
| 2021-04-29 | $30.88 | $30.88 | 313,200 | — | — |
| 2021-04-28 | $32.87 | $32.87 | 205,400 | — | — |
| 2021-04-27 | $33.35 | $33.35 | 148,200 | — | — |
| 2021-04-26 | $33.87 | $33.87 | 228,200 | — | — |
| 2021-04-23 | $32.33 | $32.33 | 132,900 | — | — |
| 2021-04-22 | $31.85 | $31.85 | 273,500 | — | — |
| 2021-04-21 | $31.36 | $31.36 | 338,100 | — | — |
| 2021-04-20 | $29.84 | $29.84 | 288,600 | — | — |
| 2021-04-19 | $30.56 | $30.56 | 396,400 | — | — |
| 2021-04-16 | $32.74 | $32.74 | 295,000 | — | — |
| 2021-04-15 | $33.65 | $33.65 | 292,400 | — | — |
| 2021-04-14 | $33.93 | $33.93 | 368,900 | — | — |
| 2021-04-13 | $35.39 | $35.39 | 450,500 | — | — |
| 2021-04-12 | $33.94 | $33.94 | 287,400 | — | — |
| 2021-04-09 | $34.69 | $34.69 | 240,100 | — | — |
| 2021-04-08 | $35.15 | $35.15 | 210,100 | — | — |
| 2021-04-07 | $33.60 | $33.60 | 318,800 | — | — |
| 2021-04-06 | $36.03 | $36.03 | 491,300 | — | — |
| 2021-04-05 | $35.59 | $35.59 | 296,200 | — | — |
| 2021-04-01 | $35.92 | $35.92 | 610,600 | — | — |
| 2021-03-31 | $35.95 | $35.95 | 686,900 | — | — |
| 2021-03-30 | $34.49 | $34.49 | 715,100 | — | — |
| 2021-03-29 | $32.01 | $32.01 | 412,500 | — | — |
| 2021-03-26 | $32.47 | $32.47 | 631,700 | — | — |
| 2021-03-25 | $34.81 | $34.81 | 849,200 | — | — |
| 2021-03-24 | $34.11 | $34.11 | 689,200 | — | — |
| 2021-03-23 | $38.38 | $38.38 | 404,300 | — | — |
| 2021-03-22 | $41.18 | $41.18 | 370,400 | — | — |
| 2021-03-19 | $42.79 | $42.79 | 1,613,200 | — | — |
| 2021-03-18 | $38.23 | $38.23 | 542,200 | — | — |
| 2021-03-17 | $40.59 | $40.59 | 533,200 | — | — |
| 2021-03-16 | $39.85 | $39.85 | 817,600 | — | — |
| 2021-03-15 | $45.77 | $45.77 | 565,200 | — | — |
| 2021-03-12 | $42.71 | $42.71 | 607,600 | — | — |
| 2021-03-11 | $42.56 | $42.56 | 1,189,800 | — | — |
| 2021-03-10 | $36.34 | $36.34 | 1,129,300 | — | — |
| 2021-03-09 | $38.38 | $38.38 | 1,717,000 | — | — |
| 2021-03-08 | $30.25 | $30.25 | 1,110,300 | — | — |
| 2021-03-05 | $33.49 | $33.49 | 1,393,100 | — | — |
| 2021-03-04 | $34.80 | $34.80 | 1,069,500 | — | — |
| 2021-03-03 | $37.48 | $37.48 | 885,100 | — | — |
| 2021-03-02 | $41.21 | $41.21 | 705,500 | — | — |
| 2021-03-01 | $45.55 | $45.55 | 608,500 | — | — |
| 2021-02-26 | $45.51 | $45.51 | 511,900 | — | — |
| 2021-02-25 | $45.40 | $45.40 | 587,100 | — | — |
| 2021-02-24 | $50.84 | $50.84 | 538,500 | — | — |
| 2021-02-23 | $50.25 | $50.25 | 865,000 | — | — |
| 2021-02-22 | $58.10 | $58.10 | 390,000 | — | — |
| 2021-02-19 | $66.32 | $66.32 | 454,400 | — | — |
| 2021-02-18 | $64.48 | $64.48 | 499,400 | — | — |
| 2021-02-17 | $67.33 | $67.33 | 398,500 | — | — |
| 2021-02-16 | $70.74 | $70.74 | 671,400 | — | — |
| 2021-02-12 | $77.37 | $77.37 | 202,100 | — | — |
| 2021-02-11 | $77.61 | $77.61 | 373,400 | — | — |
| 2021-02-10 | $74.98 | $74.98 | 509,800 | — | — |
| 2021-02-09 | $80.62 | $80.62 | 598,500 | — | — |
| 2021-02-08 | $76.42 | $76.42 | 670,400 | — | — |
| 2021-02-05 | $71.00 | $71.00 | 415,200 | — | — |
| 2021-02-04 | $71.20 | $71.20 | 289,900 | — | — |
| 2021-02-03 | $69.35 | $69.35 | 391,300 | — | — |
| 2021-02-02 | $69.00 | $69.00 | 699,700 | — | — |
| 2021-02-01 | $68.13 | $68.13 | 360,100 | — | — |
| 2021-01-29 | $65.29 | $65.29 | 199,600 | — | — |
| 2021-01-28 | $67.68 | $67.68 | 232,100 | — | — |
| 2021-01-27 | $64.93 | $64.93 | 338,500 | — | — |
| 2021-01-26 | $67.84 | $67.84 | 315,700 | — | — |
| 2021-01-25 | $68.46 | $68.46 | 476,300 | — | — |
| 2021-01-22 | $69.23 | $69.23 | 293,700 | — | — |
| 2021-01-21 | $70.00 | $70.00 | 504,600 | — | — |
| 2021-01-20 | $70.11 | $70.11 | 689,600 | — | — |
| 2021-01-19 | $74.21 | $74.21 | 450,000 | — | — |
| 2021-01-15 | $67.11 | $67.11 | 306,100 | — | — |
| 2021-01-14 | $73.45 | $73.45 | 530,100 | — | — |
| 2021-01-13 | $67.90 | $67.90 | 350,500 | — | — |
| 2021-01-12 | $65.29 | $65.29 | 408,100 | — | — |
| 2021-01-11 | $64.11 | $64.11 | 567,400 | — | — |
| 2021-01-08 | $70.40 | $70.40 | 732,000 | — | — |
| 2021-01-07 | $69.48 | $69.48 | 430,900 | — | — |
| 2021-01-06 | $58.96 | $58.96 | 271,200 | — | — |
| 2021-01-05 | $57.45 | $57.45 | 192,800 | — | — |
| 2021-01-04 | $54.55 | $54.55 | 214,600 | — | — |