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
- 2009-09-28 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 | $34.00 | $34.00 | 81 | — | — |
| 2021-12-30 | $32.80 | $32.80 | 99 | — | — |
| 2021-12-29 | $35.20 | $35.20 | 118 | — | — |
| 2021-12-28 | $37.70 | $37.70 | 148 | — | — |
| 2021-12-27 | $37.40 | $37.40 | 209 | — | — |
| 2021-12-23 | $35.20 | $35.20 | 4 | — | — |
| 2021-12-22 | $34.80 | $34.80 | 0 | — | — |
| 2021-12-21 | $34.80 | $34.80 | 885 | — | — |
| 2021-12-20 | $34.30 | $34.30 | 114 | — | — |
| 2021-12-17 | $35.30 | $35.30 | 10 | — | — |
| 2021-12-16 | $35.00 | $35.00 | 54 | — | — |
| 2021-12-15 | $36.10 | $36.10 | 110 | — | — |
| 2021-12-14 | $35.80 | $35.80 | 54 | — | — |
| 2021-12-13 | $36.40 | $36.40 | 64 | — | — |
| 2021-12-10 | $36.00 | $36.00 | 2 | — | — |
| 2021-12-09 | $38.20 | $38.20 | 65 | — | — |
| 2021-12-08 | $37.80 | $37.80 | 284 | — | — |
| 2021-12-07 | $41.00 | $41.00 | 146 | — | — |
| 2021-12-06 | $43.50 | $43.50 | 138 | — | — |
| 2021-12-03 | $41.00 | $41.00 | 281 | — | — |
| 2021-12-02 | $42.30 | $42.30 | 359 | — | — |
| 2021-12-01 | $44.20 | $44.20 | 139 | — | — |
| 2021-11-30 | $40.90 | $40.90 | 27 | — | — |
| 2021-11-29 | $43.10 | $43.10 | 276 | — | — |
| 2021-11-26 | $43.30 | $43.30 | 208 | — | — |
| 2021-11-24 | $45.10 | $45.10 | 251 | — | — |
| 2021-11-23 | $46.00 | $46.00 | 181 | — | — |
| 2021-11-22 | $48.40 | $48.40 | 828 | — | — |
| 2021-11-19 | $49.00 | $49.00 | 842 | — | — |
| 2021-11-18 | $40.10 | $40.10 | 905 | — | — |
| 2021-11-17 | $39.10 | $39.10 | 329 | — | — |
| 2021-11-16 | $36.30 | $36.30 | 305 | — | — |
| 2021-11-15 | $33.30 | $33.30 | 453 | — | — |
| 2021-11-12 | $33.00 | $33.00 | 484 | — | — |
| 2021-11-11 | $33.80 | $33.80 | 496 | — | — |
| 2021-11-10 | $32.00 | $32.00 | 51 | — | — |
| 2021-11-09 | $33.30 | $33.30 | 15 | — | — |
| 2021-11-08 | $34.00 | $34.00 | 121 | — | — |
| 2021-11-05 | $33.20 | $33.20 | 81 | — | — |
| 2021-11-04 | $32.10 | $32.10 | 738 | — | — |
| 2021-11-03 | $32.20 | $32.20 | 223 | — | — |
| 2021-11-02 | $30.90 | $30.90 | 1 | — | — |
| 2021-11-01 | $31.40 | $31.40 | 18 | — | — |
| 2021-10-29 | $31.10 | $31.10 | 81 | — | — |
| 2021-10-28 | $32.40 | $32.40 | 76 | — | — |
| 2021-10-27 | $30.50 | $30.50 | 258 | — | — |
| 2021-10-26 | $32.30 | $32.30 | 40 | — | — |
| 2021-10-25 | $32.00 | $32.00 | 294 | — | — |
| 2021-10-22 | $30.30 | $30.30 | 180 | — | — |
| 2021-10-21 | $29.90 | $29.90 | 539 | — | — |
| 2021-10-20 | $30.50 | $30.50 | 271 | — | — |
| 2021-10-19 | $32.30 | $32.30 | 112 | — | — |
| 2021-10-18 | $33.10 | $33.10 | 529 | — | — |
| 2021-10-15 | $32.80 | $32.80 | 357 | — | — |
| 2021-10-14 | $34.60 | $34.60 | 358 | — | — |
| 2021-10-13 | $34.80 | $34.80 | 172 | — | — |
| 2021-10-12 | $34.00 | $34.00 | 604 | — | — |
| 2021-10-11 | $33.00 | $33.00 | 111 | — | — |
| 2021-10-08 | $32.40 | $32.40 | 72 | — | — |
| 2021-10-07 | $32.60 | $32.60 | 336 | — | — |
| 2021-10-06 | $32.50 | $32.50 | 534 | — | — |
| 2021-10-05 | $33.40 | $33.40 | 1,458 | — | — |
| 2021-10-04 | $26.90 | $26.90 | 183 | — | — |
| 2021-10-01 | $25.30 | $25.30 | 318 | — | — |
| 2021-09-30 | $25.00 | $25.00 | 863 | — | — |
| 2021-09-29 | $24.00 | $24.00 | 869 | — | — |
| 2021-09-28 | $23.00 | $23.00 | 125 | — | — |
| 2021-09-27 | $22.10 | $22.10 | 645 | — | — |
| 2021-09-24 | $20.20 | $20.20 | 231 | — | — |
| 2021-09-23 | $19.70 | $19.70 | 679 | — | — |
| 2021-09-22 | $19.60 | $19.60 | 9 | — | — |
| 2021-09-21 | $19.60 | $19.60 | 122 | — | — |
| 2021-09-20 | $19.10 | $19.10 | 422 | — | — |
| 2021-09-17 | $20.60 | $20.60 | 0 | — | — |
| 2021-09-16 | $20.60 | $20.60 | 26 | — | — |
| 2021-09-15 | $21.20 | $21.20 | 5 | — | — |
| 2021-09-14 | $22.90 | $22.90 | 72 | — | — |
| 2021-09-13 | $22.90 | $22.90 | 734 | — | — |
| 2021-09-10 | $23.10 | $23.10 | 294 | — | — |
| 2021-09-09 | $21.40 | $21.40 | 48 | — | — |
| 2021-09-08 | $20.50 | $20.50 | 67 | — | — |
| 2021-09-07 | $19.60 | $19.60 | 0 | — | — |
| 2021-09-03 | $19.60 | $19.60 | 40 | — | — |
| 2021-09-02 | $20.40 | $20.40 | 12 | — | — |
| 2021-09-01 | $21.00 | $21.00 | 51 | — | — |
| 2021-08-31 | $21.30 | $21.30 | 19 | — | — |
| 2021-08-30 | $19.90 | $19.90 | 167 | — | — |
| 2021-08-27 | $19.80 | $19.80 | 10 | — | — |
| 2021-08-26 | $19.90 | $19.90 | 6 | — | — |
| 2021-08-25 | $19.40 | $19.40 | 80 | — | — |
| 2021-08-24 | $19.10 | $19.10 | 53 | — | — |
| 2021-08-23 | $19.20 | $19.20 | 5 | — | — |
| 2021-08-20 | $18.40 | $18.40 | 120 | — | — |
| 2021-08-19 | $19.10 | $19.10 | 0 | — | — |
| 2021-08-18 | $19.10 | $19.10 | 17 | — | — |
| 2021-08-17 | $18.70 | $18.70 | 23 | — | — |
| 2021-08-16 | $19.00 | $19.00 | 5 | — | — |
| 2021-08-13 | $19.20 | $19.20 | 0 | — | — |
| 2021-08-12 | $19.20 | $19.20 | 362 | — | — |
| 2021-08-11 | $18.80 | $18.80 | 15 | — | — |
| 2021-08-10 | $19.00 | $19.00 | 37 | — | — |
| 2021-08-09 | $19.10 | $19.10 | 5 | — | — |
| 2021-08-06 | $19.50 | $19.50 | 146 | — | — |
| 2021-08-05 | $19.70 | $19.70 | 85 | — | — |
| 2021-08-04 | $19.20 | $19.20 | 11 | — | — |
| 2021-08-03 | $20.00 | $20.00 | 16 | — | — |
| 2021-08-02 | $21.00 | $21.00 | 22 | — | — |
| 2021-07-30 | $19.50 | $19.50 | 0 | — | — |
| 2021-07-29 | $19.50 | $19.50 | 0 | — | — |
| 2021-07-28 | $19.50 | $19.50 | 63 | — | — |
| 2021-07-27 | $20.00 | $20.00 | 0 | — | — |
| 2021-07-26 | $20.00 | $20.00 | 19 | — | — |
| 2021-07-23 | $18.10 | $18.10 | 10 | — | — |
| 2021-07-22 | $18.20 | $18.20 | 40 | — | — |
| 2021-07-21 | $19.60 | $19.60 | 73 | — | — |
| 2021-07-20 | $20.40 | $20.40 | 25 | — | — |
| 2021-07-19 | $18.30 | $18.30 | 38 | — | — |
| 2021-07-16 | $20.20 | $20.20 | 72 | — | — |
| 2021-07-15 | $20.20 | $20.20 | 193 | — | — |
| 2021-07-14 | $22.00 | $22.00 | 180 | — | — |
| 2021-07-13 | $23.20 | $23.20 | 46 | — | — |
| 2021-07-12 | $22.00 | $22.00 | 47 | — | — |
| 2021-07-09 | $21.50 | $21.50 | 12 | — | — |
| 2021-07-08 | $21.10 | $21.10 | 30 | — | — |
| 2021-07-07 | $22.50 | $22.50 | 222 | — | — |
| 2021-07-06 | $23.00 | $23.00 | 10 | — | — |
| 2021-07-02 | $23.60 | $23.60 | 18 | — | — |
| 2021-07-01 | $21.50 | $21.50 | 0 | — | — |
| 2021-06-30 | $21.50 | $21.50 | 105 | — | — |
| 2021-06-29 | $22.40 | $22.40 | 102 | — | — |
| 2021-06-28 | $22.20 | $22.20 | 86 | — | — |
| 2021-06-25 | $22.00 | $22.00 | 930 | — | — |
| 2021-06-24 | $22.00 | $22.00 | 205 | — | — |
| 2021-06-23 | $21.10 | $21.10 | 276 | — | — |
| 2021-06-22 | $21.00 | $21.00 | 25 | — | — |
| 2021-06-21 | $20.60 | $20.60 | 417 | — | — |
| 2021-06-18 | $20.50 | $20.50 | 24 | — | — |
| 2021-06-17 | $20.70 | $20.70 | 5 | — | — |
| 2021-06-16 | $20.50 | $20.50 | 174 | — | — |
| 2021-06-15 | $21.00 | $21.00 | 355 | — | — |
| 2021-06-14 | $21.50 | $21.50 | 15 | — | — |
| 2021-06-11 | $20.50 | $20.50 | 0 | — | — |
| 2021-06-10 | $20.50 | $20.50 | 80 | — | — |
| 2021-06-09 | $20.20 | $20.20 | 27 | — | — |
| 2021-06-08 | $20.20 | $20.20 | 0 | — | — |
| 2021-06-07 | $20.20 | $20.20 | 340 | — | — |
| 2021-06-04 | $20.60 | $20.60 | 92 | — | — |
| 2021-06-03 | $20.00 | $20.00 | 126 | — | — |
| 2021-06-02 | $20.00 | $20.00 | 155 | — | — |
| 2021-06-01 | $20.90 | $20.90 | 18 | — | — |
| 2021-05-28 | $19.70 | $19.70 | 273 | — | — |
| 2021-05-27 | $19.80 | $19.80 | 159 | — | — |
| 2021-05-26 | $19.20 | $19.20 | 112 | — | — |
| 2021-05-25 | $19.20 | $19.20 | 199 | — | — |
| 2021-05-24 | $17.20 | $17.20 | 9 | — | — |
| 2021-05-21 | $20.20 | $20.20 | 175 | — | — |
| 2021-05-20 | $19.70 | $19.70 | 40 | — | — |
| 2021-05-19 | $20.60 | $20.60 | 170 | — | — |
| 2021-05-18 | $20.60 | $20.60 | 30 | — | — |
| 2021-05-17 | $20.60 | $20.60 | 9 | — | — |
| 2021-05-14 | $20.00 | $20.00 | 10 | — | — |
| 2021-05-13 | $19.00 | $19.00 | 153 | — | — |
| 2021-05-12 | $21.00 | $21.00 | 1,012 | — | — |
| 2021-05-11 | $22.10 | $22.10 | 425 | — | — |
| 2021-05-10 | $20.60 | $20.60 | 137 | — | — |
| 2021-05-07 | $21.40 | $21.40 | 1,252 | — | — |
| 2021-05-06 | $22.20 | $22.20 | 55 | — | — |
| 2021-05-05 | $21.00 | $21.00 | 116 | — | — |
| 2021-05-04 | $21.90 | $21.90 | 6 | — | — |
| 2021-05-03 | $22.40 | $22.40 | 1 | — | — |
| 2021-04-30 | $22.00 | $22.00 | 436 | — | — |
| 2021-04-29 | $22.20 | $22.20 | 35 | — | — |
| 2021-04-28 | $21.00 | $21.00 | 65 | — | — |
| 2021-04-27 | $21.00 | $21.00 | 61 | — | — |
| 2021-04-26 | $20.20 | $20.20 | 360 | — | — |
| 2021-04-23 | $21.60 | $21.60 | 46 | — | — |
| 2021-04-22 | $20.40 | $20.40 | 19 | — | — |
| 2021-04-21 | $20.70 | $20.70 | 78 | — | — |
| 2021-04-20 | $20.20 | $20.20 | 145 | — | — |
| 2021-04-19 | $21.60 | $21.60 | 245 | — | — |
| 2021-04-16 | $22.30 | $22.30 | 88 | — | — |
| 2021-04-15 | $22.30 | $22.30 | 520 | — | — |
| 2021-04-14 | $20.00 | $20.00 | 11 | — | — |
| 2021-04-13 | $20.70 | $20.70 | 42 | — | — |
| 2021-04-12 | $21.00 | $21.00 | 192 | — | — |
| 2021-04-09 | $22.00 | $22.00 | 55 | — | — |
| 2021-04-08 | $19.70 | $19.70 | 262 | — | — |
| 2021-04-07 | $20.50 | $20.50 | 547 | — | — |
| 2021-04-06 | $21.20 | $21.20 | 301 | — | — |
| 2021-04-05 | $20.60 | $20.60 | 191 | — | — |
| 2021-04-01 | $20.40 | $20.40 | 46 | — | — |
| 2021-03-31 | $20.00 | $20.00 | 1,026 | — | — |
| 2021-03-30 | $21.60 | $21.60 | 103 | — | — |
| 2021-03-29 | $20.90 | $20.90 | 234 | — | — |
| 2021-03-26 | $21.60 | $21.60 | 449 | — | — |
| 2021-03-25 | $22.20 | $22.20 | 1,686 | — | — |
| 2021-03-24 | $24.90 | $24.90 | 346 | — | — |
| 2021-03-23 | $24.60 | $24.60 | 436 | — | — |
| 2021-03-22 | $27.70 | $27.70 | 1,411 | — | — |
| 2021-03-19 | $27.10 | $27.10 | 1,166 | — | — |
| 2021-03-18 | $27.20 | $27.20 | 299 | — | — |
| 2021-03-17 | $26.20 | $26.20 | 184 | — | — |
| 2021-03-16 | $26.50 | $26.50 | 134 | — | — |
| 2021-03-15 | $26.90 | $26.90 | 486 | — | — |
| 2021-03-12 | $27.70 | $27.70 | 503 | — | — |
| 2021-03-11 | $27.90 | $27.90 | 3,432 | — | — |
| 2021-03-10 | $27.00 | $27.00 | 1,172 | — | — |
| 2021-03-09 | $25.90 | $25.90 | 900 | — | — |
| 2021-03-08 | $25.50 | $25.50 | 827 | — | — |
| 2021-03-05 | $22.10 | $22.10 | 1,123 | — | — |
| 2021-03-04 | $22.10 | $22.10 | 3,220 | — | — |
| 2021-03-03 | $24.50 | $24.50 | 1,964 | — | — |
| 2021-03-02 | $25.10 | $25.10 | 321 | — | — |
| 2021-03-01 | $24.80 | $24.80 | 988 | — | — |
| 2021-02-26 | $24.50 | $24.50 | 1,411 | — | — |
| 2021-02-25 | $24.10 | $24.10 | 2,514 | — | — |
| 2021-02-24 | $24.40 | $24.40 | 1,982 | — | — |
| 2021-02-23 | $23.00 | $23.00 | 3,428 | — | — |
| 2021-02-22 | $24.00 | $24.00 | 2,593 | — | — |
| 2021-02-19 | $24.60 | $24.60 | 1,213 | — | — |
| 2021-02-18 | $23.40 | $23.40 | 1,266 | — | — |
| 2021-02-17 | $23.10 | $23.10 | 2,025 | — | — |
| 2021-02-16 | $24.80 | $24.80 | 6,268 | — | — |
| 2021-02-12 | $22.50 | $22.50 | 897 | — | — |
| 2021-02-11 | $21.90 | $21.90 | 2,387 | — | — |
| 2021-02-10 | $19.00 | $19.00 | 2,511 | — | — |
| 2021-02-09 | $21.10 | $21.10 | 3,069 | — | — |
| 2021-02-08 | $22.00 | $22.00 | 2,301 | — | — |
| 2021-02-05 | $18.70 | $18.70 | 3,300 | — | — |
| 2021-02-04 | $18.00 | $18.00 | 9,453 | — | — |
| 2021-02-03 | $19.50 | $19.50 | 3,283 | — | — |
| 2021-02-02 | $21.60 | $21.60 | 4,596 | — | — |
| 2021-02-01 | $22.60 | $22.60 | 8,372 | — | — |
| 2021-01-29 | $19.80 | $19.80 | 3,439 | — | — |
| 2021-01-28 | $20.90 | $20.90 | 7,283 | — | — |
| 2021-01-27 | $22.70 | $22.70 | 13,580 | — | — |
| 2021-01-26 | $27.00 | $27.00 | 34,611 | — | — |
| 2021-01-25 | $28.00 | $28.00 | 25,396 | — | — |
| 2021-01-22 | $20.70 | $20.70 | 2,113 | — | — |
| 2021-01-21 | $19.60 | $19.60 | 20,057 | — | — |
| 2021-01-20 | $16.00 | $16.00 | 178 | — | — |
| 2021-01-19 | $15.20 | $15.20 | 44 | — | — |
| 2021-01-15 | $14.90 | $14.90 | 250 | — | — |
| 2021-01-14 | $14.90 | $14.90 | 274 | — | — |
| 2021-01-13 | $16.00 | $16.00 | 273 | — | — |
| 2021-01-12 | $16.30 | $16.30 | 249 | — | — |
| 2021-01-11 | $14.90 | $14.90 | 63 | — | — |
| 2021-01-08 | $15.40 | $15.40 | 320 | — | — |
| 2021-01-07 | $15.80 | $15.80 | 1,368 | — | — |
| 2021-01-06 | $12.00 | $12.00 | 1,351 | — | — |
| 2021-01-05 | $11.50 | $11.50 | 240 | — | — |
| 2021-01-04 | $12.00 | $12.00 | 3,156 | — | — |