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
- 2017-04-28 to 2026-08-31
- 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 | $28.99 | $28.99 | 11,000 | — | — |
| 2021-12-30 | $30.02 | $30.02 | 1,100 | — | — |
| 2021-12-29 | $30.78 | $30.78 | 800 | — | — |
| 2021-12-28 | $29.25 | $29.25 | 1,000 | — | — |
| 2021-12-27 | $30.26 | $30.26 | 16,200 | — | — |
| 2021-12-23 | $30.15 | $30.15 | 500 | — | — |
| 2021-12-22 | $30.96 | $30.96 | 400 | — | — |
| 2021-12-21 | $31.50 | $31.50 | 4,200 | — | — |
| 2021-12-20 | $29.90 | $29.90 | 4,000 | — | — |
| 2021-12-17 | $31.05 | $31.05 | 11,700 | — | — |
| 2021-12-16 | $30.90 | $30.90 | 2,500 | — | — |
| 2021-12-15 | $31.50 | $31.50 | 9,800 | — | — |
| 2021-12-14 | $30.50 | $30.50 | 500 | — | — |
| 2021-12-13 | $31.70 | $31.70 | 6,800 | — | — |
| 2021-12-10 | $34.50 | $34.50 | 0 | — | — |
| 2021-12-09 | $34.50 | $34.50 | 2,400 | — | — |
| 2021-12-08 | $34.94 | $34.94 | 4,400 | — | — |
| 2021-12-07 | $31.00 | $31.00 | 3,600 | — | — |
| 2021-12-06 | $29.36 | $29.36 | 1,300 | — | — |
| 2021-12-03 | $29.20 | $29.20 | 16,900 | — | — |
| 2021-12-02 | $30.80 | $30.80 | 4,800 | — | — |
| 2021-12-01 | $28.95 | $28.95 | 7,900 | — | — |
| 2021-11-30 | $30.75 | $30.75 | 2,400 | — | — |
| 2021-11-29 | $32.69 | $32.69 | 3,000 | — | — |
| 2021-11-26 | $32.50 | $32.50 | 0 | — | — |
| 2021-11-24 | $32.50 | $32.50 | 2,200 | — | — |
| 2021-11-23 | $32.05 | $32.05 | 3,900 | — | — |
| 2021-11-22 | $34.71 | $34.71 | 400 | — | — |
| 2021-11-19 | $35.07 | $35.07 | 6,600 | — | — |
| 2021-11-18 | $34.73 | $34.73 | 1,100 | — | — |
| 2021-11-17 | $34.40 | $34.40 | 2,800 | — | — |
| 2021-11-16 | $34.55 | $34.55 | 1,100 | — | — |
| 2021-11-15 | $34.22 | $34.22 | 7,400 | — | — |
| 2021-11-12 | $35.98 | $35.98 | 2,200 | — | — |
| 2021-11-11 | $35.00 | $35.00 | 8,300 | — | — |
| 2021-11-10 | $36.82 | $36.82 | 400 | — | — |
| 2021-11-09 | $37.00 | $37.00 | 1,600 | — | — |
| 2021-11-08 | $36.30 | $36.30 | 3,200 | — | — |
| 2021-11-05 | $35.82 | $35.82 | 25,700 | — | — |
| 2021-11-04 | $36.00 | $36.00 | 5,400 | — | — |
| 2021-11-03 | $35.50 | $35.50 | 6,300 | — | — |
| 2021-11-02 | $35.69 | $35.69 | 4,400 | — | — |
| 2021-11-01 | $32.68 | $32.68 | 1,700 | — | — |
| 2021-10-29 | $31.44 | $31.44 | 6,800 | — | — |
| 2021-10-28 | $32.37 | $32.37 | 29,400 | — | — |
| 2021-10-27 | $33.48 | $33.48 | 8,800 | — | — |
| 2021-10-26 | $33.50 | $33.50 | 2,600 | — | — |
| 2021-10-25 | $30.50 | $30.50 | 2,000 | — | — |
| 2021-10-22 | $29.97 | $29.97 | 3,100 | — | — |
| 2021-10-21 | $30.00 | $30.00 | 4,700 | — | — |
| 2021-10-20 | $29.70 | $29.70 | 1,000 | — | — |
| 2021-10-19 | $30.38 | $30.38 | 2,900 | — | — |
| 2021-10-18 | $30.70 | $30.70 | 1,900 | — | — |
| 2021-10-15 | $30.08 | $30.08 | 7,100 | — | — |
| 2021-10-14 | $30.01 | $30.01 | 5,700 | — | — |
| 2021-10-13 | $28.50 | $28.50 | 200 | — | — |
| 2021-10-12 | $28.50 | $28.50 | 3,000 | — | — |
| 2021-10-11 | $28.21 | $28.21 | 8,400 | — | — |
| 2021-10-08 | $26.75 | $26.75 | 600 | — | — |
| 2021-10-07 | $26.98 | $26.98 | 0 | — | — |
| 2021-10-06 | $26.98 | $26.98 | 2,400 | — | — |
| 2021-10-05 | $27.50 | $27.50 | 14,900 | — | — |
| 2021-10-04 | $28.00 | $28.00 | 800 | — | — |
| 2021-10-01 | $27.01 | $27.01 | 1,700 | — | — |
| 2021-09-30 | $28.56 | $28.56 | 1,400 | — | — |
| 2021-09-29 | $29.35 | $29.35 | 400 | — | — |
| 2021-09-28 | $29.56 | $29.56 | 1,400 | — | — |
| 2021-09-27 | $28.51 | $28.51 | 1,400 | — | — |
| 2021-09-24 | $27.01 | $27.01 | 300 | — | — |
| 2021-09-23 | $27.92 | $27.92 | 5,000 | — | — |
| 2021-09-22 | $27.34 | $27.34 | 600 | — | — |
| 2021-09-21 | $26.96 | $26.96 | 0 | — | — |
| 2021-09-20 | $26.96 | $26.96 | 4,400 | — | — |
| 2021-09-17 | $27.08 | $27.08 | 3,100 | — | — |
| 2021-09-16 | $28.97 | $28.97 | 2,100 | — | — |
| 2021-09-15 | $28.56 | $28.56 | 10,800 | — | — |
| 2021-09-14 | $29.67 | $29.67 | 2,300 | — | — |
| 2021-09-13 | $28.98 | $28.98 | 1,600 | — | — |
| 2021-09-10 | $25.97 | $25.97 | 500 | — | — |
| 2021-09-09 | $25.03 | $25.03 | 700 | — | — |
| 2021-09-08 | $25.21 | $25.21 | 1,900 | — | — |
| 2021-09-07 | $24.52 | $24.52 | 500 | — | — |
| 2021-09-03 | $24.35 | $24.35 | 100 | — | — |
| 2021-09-02 | $24.35 | $24.35 | 600 | — | — |
| 2021-09-01 | $23.19 | $23.19 | 0 | — | — |
| 2021-08-31 | $23.19 | $23.19 | 1,200 | — | — |
| 2021-08-30 | $23.89 | $23.89 | 0 | — | — |
| 2021-08-27 | $23.89 | $23.89 | 1,300 | — | — |
| 2021-08-26 | $23.23 | $23.23 | 300 | — | — |
| 2021-08-25 | $23.59 | $23.59 | 1,000 | — | — |
| 2021-08-24 | $24.00 | $24.00 | 300 | — | — |
| 2021-08-23 | $22.98 | $22.98 | 3,100 | — | — |
| 2021-08-20 | $23.72 | $23.72 | 0 | — | — |
| 2021-08-19 | $23.72 | $23.72 | 1,500 | — | — |
| 2021-08-18 | $22.94 | $22.94 | 0 | — | — |
| 2021-08-17 | $22.94 | $22.94 | 0 | — | — |
| 2021-08-16 | $22.94 | $22.94 | 300 | — | — |
| 2021-08-13 | $22.15 | $22.15 | 13,400 | — | — |
| 2021-08-12 | $24.06 | $24.06 | 3,100 | — | — |
| 2021-08-11 | $25.50 | $25.50 | 5,100 | — | — |
| 2021-08-10 | $26.26 | $26.26 | 0 | — | — |
| 2021-08-09 | $26.26 | $26.26 | 500 | — | — |
| 2021-08-06 | $26.37 | $26.37 | 0 | — | — |
| 2021-08-05 | $26.37 | $26.37 | 900 | — | — |
| 2021-08-04 | $27.12 | $27.12 | 1,400 | — | — |
| 2021-08-03 | $28.94 | $28.94 | 200 | — | — |
| 2021-08-02 | $29.10 | $29.10 | 0 | — | — |
| 2021-07-30 | $29.10 | $29.10 | 200 | — | — |
| 2021-07-29 | $29.04 | $29.04 | 0 | — | — |
| 2021-07-28 | $29.04 | $29.04 | 0 | — | — |
| 2021-07-27 | $29.04 | $29.04 | 500 | — | — |
| 2021-07-26 | $31.19 | $31.19 | 0 | — | — |
| 2021-07-23 | $31.19 | $31.19 | 100 | — | — |
| 2021-07-22 | $31.19 | $31.19 | 500 | — | — |
| 2021-07-21 | $29.28 | $29.28 | 1,200 | — | — |
| 2021-07-20 | $29.10 | $29.10 | 1,100 | — | — |
| 2021-07-19 | $29.08 | $29.08 | 2,400 | — | — |
| 2021-07-16 | $30.03 | $30.03 | 1,600 | — | — |
| 2021-07-15 | $30.10 | $30.10 | 1,300 | — | — |
| 2021-07-14 | $30.09 | $30.09 | 4,100 | — | — |
| 2021-07-13 | $29.07 | $29.07 | 400 | — | — |
| 2021-07-12 | $29.05 | $29.05 | 500 | — | — |
| 2021-07-09 | $29.01 | $29.01 | 3,900 | — | — |
| 2021-07-08 | $30.61 | $30.61 | 3,800 | — | — |
| 2021-07-07 | $31.51 | $31.51 | 3,700 | — | — |
| 2021-07-06 | $31.55 | $31.55 | 1,900 | — | — |
| 2021-07-02 | $30.84 | $30.84 | 500 | — | — |
| 2021-07-01 | $31.49 | $31.49 | 1,200 | — | — |
| 2021-06-30 | $31.53 | $31.53 | 0 | — | — |
| 2021-06-29 | $31.53 | $31.53 | 100 | — | — |
| 2021-06-28 | $31.46 | $31.46 | 1,200 | — | — |
| 2021-06-25 | $31.92 | $31.92 | 2,400 | — | — |
| 2021-06-24 | $30.00 | $30.00 | 700 | — | — |
| 2021-06-23 | $29.28 | $29.28 | 200 | — | — |
| 2021-06-22 | $29.77 | $29.77 | 0 | — | — |
| 2021-06-21 | $29.77 | $29.77 | 800 | — | — |
| 2021-06-18 | $29.04 | $29.04 | 300 | — | — |
| 2021-06-17 | $29.82 | $29.82 | 2,900 | — | — |
| 2021-06-16 | $29.99 | $29.99 | 1,100 | — | — |
| 2021-06-15 | $29.94 | $29.94 | 2,000 | — | — |
| 2021-06-14 | $29.05 | $29.05 | 5,400 | — | — |
| 2021-06-11 | $30.54 | $30.54 | 3,000 | — | — |
| 2021-06-10 | $30.31 | $30.31 | 900 | — | — |
| 2021-06-09 | $30.39 | $30.39 | 900 | — | — |
| 2021-06-08 | $31.65 | $31.65 | 2,100 | — | — |
| 2021-06-07 | $32.52 | $32.52 | 1,400 | — | — |
| 2021-06-04 | $30.50 | $30.50 | 4,100 | — | — |
| 2021-06-03 | $31.57 | $31.57 | 3,600 | — | — |
| 2021-06-02 | $27.99 | $27.99 | 3,000 | — | — |
| 2021-06-01 | $28.36 | $28.36 | 6,200 | — | — |
| 2021-05-28 | $29.73 | $29.73 | 1,300 | — | — |
| 2021-05-27 | $30.05 | $30.05 | 2,800 | — | — |
| 2021-05-26 | $29.48 | $29.48 | 3,700 | — | — |
| 2021-05-25 | $27.98 | $27.98 | 700 | — | — |
| 2021-05-24 | $27.48 | $27.48 | 3,300 | — | — |
| 2021-05-21 | $24.91 | $24.91 | 1,300 | — | — |
| 2021-05-20 | $24.94 | $24.94 | 0 | — | — |
| 2021-05-19 | $24.94 | $24.94 | 900 | — | — |
| 2021-05-18 | $24.50 | $24.50 | 1,900 | — | — |
| 2021-05-17 | $24.01 | $24.01 | 1,500 | — | — |
| 2021-05-14 | $23.25 | $23.25 | 6,700 | — | — |
| 2021-05-13 | $23.37 | $23.37 | 6,200 | — | — |
| 2021-05-12 | $23.45 | $23.45 | 4,700 | — | — |
| 2021-05-11 | $24.10 | $24.10 | 11,100 | — | — |
| 2021-05-10 | $26.47 | $26.47 | 2,300 | — | — |
| 2021-05-07 | $26.30 | $26.30 | 4,100 | — | — |
| 2021-05-06 | $25.21 | $25.21 | 1,900 | — | — |
| 2021-05-05 | $25.94 | $25.94 | 1,300 | — | — |
| 2021-05-04 | $25.50 | $25.50 | 11,900 | — | — |
| 2021-05-03 | $26.21 | $26.21 | 2,900 | — | — |
| 2021-04-30 | $25.40 | $25.40 | 800 | — | — |
| 2021-04-29 | $25.32 | $25.32 | 4,700 | — | — |
| 2021-04-28 | $25.89 | $25.89 | 1,300 | — | — |
| 2021-04-27 | $23.68 | $23.68 | 700 | — | — |
| 2021-04-26 | $24.30 | $24.30 | 4,500 | — | — |
| 2021-04-23 | $23.99 | $23.99 | 6,900 | — | — |
| 2021-04-22 | $24.00 | $24.00 | 3,700 | — | — |
| 2021-04-21 | $23.61 | $23.61 | 1,700 | — | — |
| 2021-04-20 | $24.29 | $24.29 | 5,200 | — | — |
| 2021-04-19 | $24.02 | $24.02 | 9,400 | — | — |
| 2021-04-16 | $24.54 | $24.54 | 1,900 | — | — |
| 2021-04-15 | $25.28 | $25.28 | 8,700 | — | — |
| 2021-04-14 | $24.62 | $24.62 | 19,300 | — | — |
| 2021-04-13 | $26.78 | $26.78 | 12,600 | — | — |
| 2021-04-12 | $28.68 | $28.68 | 36,000 | — | — |
| 2021-04-09 | $28.00 | $28.00 | 750,800 | — | — |
| 2021-04-08 | $24.69 | $24.69 | 7,100 | — | — |
| 2021-04-07 | $25.00 | $25.00 | 7,700 | — | — |
| 2021-04-06 | $24.26 | $24.26 | 600 | — | — |
| 2021-04-05 | $26.04 | $26.04 | 1,600 | — | — |
| 2021-04-01 | $26.16 | $26.16 | 900 | — | — |
| 2021-03-31 | $27.75 | $27.75 | 2,600 | — | — |
| 2021-03-30 | $24.45 | $24.45 | 3,300 | — | — |
| 2021-03-29 | $24.30 | $24.30 | 1,400 | — | — |
| 2021-03-26 | $24.76 | $24.76 | 2,700 | — | — |
| 2021-03-25 | $24.00 | $24.00 | 2,200 | — | — |
| 2021-03-24 | $24.60 | $24.60 | 4,400 | — | — |
| 2021-03-23 | $25.30 | $25.30 | 1,000 | — | — |
| 2021-03-22 | $26.05 | $26.05 | 1,800 | — | — |
| 2021-03-19 | $27.60 | $27.60 | 400 | — | — |
| 2021-03-18 | $27.75 | $27.75 | 700 | — | — |
| 2021-03-17 | $30.40 | $30.40 | 100 | — | — |
| 2021-03-16 | $30.40 | $30.40 | 2,600 | — | — |
| 2021-03-15 | $30.50 | $30.50 | 700 | — | — |
| 2021-03-12 | $31.52 | $31.52 | 1,400 | — | — |
| 2021-03-11 | $32.79 | $32.79 | 1,300 | — | — |
| 2021-03-10 | $31.83 | $31.83 | 1,800 | — | — |
| 2021-03-09 | $30.10 | $30.10 | 4,400 | — | — |
| 2021-03-08 | $29.50 | $29.50 | 600 | — | — |
| 2021-03-05 | $30.01 | $30.01 | 1,000 | — | — |
| 2021-03-04 | $33.34 | $33.34 | 700 | — | — |
| 2021-03-03 | $37.39 | $37.39 | 500 | — | — |
| 2021-03-02 | $36.45 | $36.45 | 2,000 | — | — |
| 2021-03-01 | $36.31 | $36.31 | 3,100 | — | — |
| 2021-02-26 | $38.50 | $38.50 | 1,400 | — | — |
| 2021-02-25 | $38.10 | $38.10 | 800 | — | — |
| 2021-02-24 | $38.47 | $38.47 | 200 | — | — |
| 2021-02-23 | $37.00 | $37.00 | 7,200 | — | — |
| 2021-02-22 | $35.46 | $35.46 | 4,500 | — | — |
| 2021-02-19 | $35.57 | $35.57 | 1,200 | — | — |
| 2021-02-18 | $37.03 | $37.03 | 800 | — | — |
| 2021-02-17 | $36.84 | $36.84 | 300 | — | — |
| 2021-02-16 | $37.69 | $37.69 | 900 | — | — |
| 2021-02-12 | $37.32 | $37.32 | 0 | — | — |
| 2021-02-11 | $37.32 | $37.32 | 300 | — | — |
| 2021-02-10 | $34.81 | $34.81 | 4,100 | — | — |
| 2021-02-09 | $37.79 | $37.79 | 800 | — | — |
| 2021-02-08 | $36.01 | $36.01 | 9,500 | — | — |
| 2021-02-05 | $33.67 | $33.67 | 2,000 | — | — |
| 2021-02-04 | $33.35 | $33.35 | 1,100 | — | — |
| 2021-02-03 | $33.37 | $33.37 | 2,700 | — | — |
| 2021-02-02 | $33.53 | $33.53 | 900 | — | — |
| 2021-02-01 | $31.90 | $31.90 | 1,900 | — | — |
| 2021-01-29 | $32.63 | $32.63 | 2,700 | — | — |
| 2021-01-28 | $33.81 | $33.81 | 4,800 | — | — |
| 2021-01-27 | $32.89 | $32.89 | 7,200 | — | — |
| 2021-01-26 | $33.33 | $33.33 | 14,300 | — | — |
| 2021-01-25 | $36.50 | $36.50 | 1,100 | — | — |
| 2021-01-22 | $37.08 | $37.08 | 1,400 | — | — |
| 2021-01-21 | $37.21 | $37.21 | 1,500 | — | — |
| 2021-01-20 | $38.48 | $38.48 | 5,900 | — | — |
| 2021-01-19 | $38.26 | $38.26 | 8,300 | — | — |
| 2021-01-15 | $36.75 | $36.75 | 5,900 | — | — |
| 2021-01-14 | $36.95 | $36.95 | 21,000 | — | — |
| 2021-01-13 | $30.02 | $30.02 | 5,300 | — | — |
| 2021-01-12 | $28.75 | $28.75 | 4,900 | — | — |
| 2021-01-11 | $27.61 | $27.61 | 3,200 | — | — |
| 2021-01-08 | $26.39 | $26.39 | 1,200 | — | — |
| 2021-01-07 | $26.60 | $26.60 | 8,200 | — | — |
| 2021-01-06 | $26.05 | $26.05 | 24,200 | — | — |
| 2021-01-05 | $25.50 | $25.50 | 16,200 | — | — |
| 2021-01-04 | $23.01 | $23.01 | 2,000 | — | — |