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
- 2013-06-19 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 | $22.31 | $24.50 | 2,593,600 | — | — |
| 2021-12-30 | $22.50 | $24.71 | 2,369,000 | — | — |
| 2021-12-29 | $22.57 | $24.78 | 2,627,500 | — | — |
| 2021-12-28 | $22.66 | $24.88 | 1,646,000 | — | — |
| 2021-12-27 | $22.58 | $24.79 | 3,021,900 | — | — |
| 2021-12-23 | $22.33 | $24.52 | 2,272,800 | — | — |
| 2021-12-22 | $21.79 | $23.93 | 2,004,200 | — | — |
| 2021-12-21 | $21.70 | $23.83 | 2,169,200 | — | — |
| 2021-12-20 | $20.88 | $22.93 | 1,797,400 | — | — |
| 2021-12-17 | $21.28 | $23.37 | 4,780,500 | — | — |
| 2021-12-16 | $21.36 | $23.45 | 2,978,400 | — | — |
| 2021-12-15 | $21.25 | $23.33 | 3,584,600 | — | — |
| 2021-12-14 | $21.01 | $23.07 | 2,866,500 | — | — |
| 2021-12-13 | $21.45 | $23.55 | 2,755,500 | — | — |
| 2021-12-10 | $21.86 | $24.00 | 3,297,200 | — | — |
| 2021-12-09 | $21.77 | $23.90 | 2,532,400 | — | — |
| 2021-12-08 | $22.17 | $24.34 | 3,543,000 | — | — |
| 2021-12-07 | $21.99 | $24.15 | 4,505,600 | — | — |
| 2021-12-06 | $21.89 | $24.04 | 2,811,000 | — | — |
| 2021-12-03 | $21.76 | $23.89 | 2,888,600 | — | — |
| 2021-12-02 | $21.70 | $23.83 | 3,421,500 | — | — |
| 2021-12-01 | $21.09 | $23.16 | 4,515,500 | — | — |
| 2021-11-30 | $21.62 | $23.74 | 20,078,900 | — | — |
| 2021-11-29 | $21.82 | $23.96 | 5,203,600 | — | — |
| 2021-11-26 | $21.45 | $23.55 | 2,945,500 | — | — |
| 2021-11-24 | $21.98 | $24.14 | 3,733,800 | — | — |
| 2021-11-23 | $22.15 | $24.32 | 3,216,500 | — | — |
| 2021-11-22 | $22.44 | $24.64 | 5,063,300 | — | — |
| 2021-11-19 | $22.13 | $24.30 | 4,543,100 | — | — |
| 2021-11-18 | $23.22 | $25.50 | 3,191,000 | — | — |
| 2021-11-17 | $23.40 | $25.69 | 3,199,500 | — | — |
| 2021-11-16 | $23.63 | $25.95 | 2,413,700 | — | — |
| 2021-11-15 | $23.46 | $25.76 | 2,208,000 | — | — |
| 2021-11-12 | $23.81 | $26.15 | 2,423,100 | — | — |
| 2021-11-11 | $23.60 | $25.91 | 2,740,900 | — | — |
| 2021-11-10 | $23.50 | $25.80 | 2,940,600 | — | — |
| 2021-11-09 | $23.73 | $26.06 | 3,485,100 | — | — |
| 2021-11-08 | $24.05 | $26.41 | 4,247,000 | — | — |
| 2021-11-05 | $24.37 | $26.76 | 5,487,000 | — | — |
| 2021-11-04 | $23.47 | $25.77 | 2,385,800 | — | — |
| 2021-11-03 | $23.34 | $25.63 | 3,140,600 | — | — |
| 2021-11-02 | $23.52 | $25.83 | 2,123,900 | — | — |
| 2021-11-01 | $23.52 | $25.83 | 5,300,800 | — | — |
| 2021-10-29 | $22.90 | $25.15 | 3,278,400 | — | — |
| 2021-10-28 | $23.15 | $25.42 | 2,066,600 | — | — |
| 2021-10-27 | $22.96 | $25.21 | 4,891,400 | — | — |
| 2021-10-26 | $23.85 | $26.19 | 2,159,600 | — | — |
| 2021-10-25 | $24.16 | $26.53 | 1,670,000 | — | — |
| 2021-10-22 | $24.07 | $26.43 | 1,802,500 | — | — |
| 2021-10-21 | $23.82 | $26.16 | 1,551,300 | — | — |
| 2021-10-20 | $23.80 | $26.13 | 1,897,200 | — | — |
| 2021-10-19 | $23.70 | $26.02 | 1,492,400 | — | — |
| 2021-10-18 | $23.55 | $25.86 | 1,809,800 | — | — |
| 2021-10-15 | $23.90 | $26.24 | 1,960,500 | — | — |
| 2021-10-14 | $24.06 | $26.42 | 2,121,100 | — | — |
| 2021-10-13 | $23.69 | $26.01 | 3,297,500 | — | — |
| 2021-10-12 | $23.88 | $26.22 | 1,992,000 | — | — |
| 2021-10-11 | $23.97 | $26.32 | 921,100 | — | — |
| 2021-10-08 | $24.08 | $26.44 | 1,555,000 | — | — |
| 2021-10-07 | $24.06 | $26.42 | 1,652,700 | — | — |
| 2021-10-06 | $23.63 | $25.95 | 2,667,600 | — | — |
| 2021-10-05 | $23.78 | $26.11 | 2,039,100 | — | — |
| 2021-10-04 | $23.45 | $25.75 | 2,087,300 | — | — |
| 2021-10-01 | $23.71 | $26.04 | 2,799,400 | — | — |
| 2021-09-30 | $23.53 | $25.84 | 3,195,000 | — | — |
| 2021-09-29 | $23.81 | $26.15 | 2,582,400 | — | — |
| 2021-09-28 | $23.92 | $26.27 | 2,632,900 | — | — |
| 2021-09-27 | $24.19 | $26.56 | 2,607,300 | — | — |
| 2021-09-24 | $24.37 | $26.76 | 2,744,000 | — | — |
| 2021-09-23 | $24.01 | $26.36 | 4,536,100 | — | — |
| 2021-09-22 | $23.12 | $25.39 | 3,498,600 | — | — |
| 2021-09-21 | $22.21 | $24.39 | 4,714,000 | — | — |
| 2021-09-20 | $21.86 | $24.00 | 2,476,300 | — | — |
| 2021-09-17 | $22.35 | $24.54 | 4,683,500 | — | — |
| 2021-09-16 | $22.47 | $24.67 | 2,679,600 | — | — |
| 2021-09-15 | $21.95 | $24.10 | 2,424,800 | — | — |
| 2021-09-14 | $22.01 | $24.17 | 3,517,500 | — | — |
| 2021-09-13 | $21.88 | $23.92 | 2,541,900 | — | — |
| 2021-09-10 | $21.89 | $23.93 | 1,847,700 | — | — |
| 2021-09-09 | $22.05 | $24.10 | 2,910,200 | — | — |
| 2021-09-08 | $22.08 | $24.13 | 2,906,600 | — | — |
| 2021-09-07 | $22.20 | $24.27 | 1,934,100 | — | — |
| 2021-09-03 | $22.56 | $24.66 | 1,832,800 | — | — |
| 2021-09-02 | $22.65 | $24.76 | 1,374,200 | — | — |
| 2021-09-01 | $22.82 | $24.94 | 2,513,500 | — | — |
| 2021-08-31 | $22.47 | $24.56 | 3,563,900 | — | — |
| 2021-08-30 | $22.37 | $24.45 | 1,482,700 | — | — |
| 2021-08-27 | $22.74 | $24.86 | 1,764,100 | — | — |
| 2021-08-26 | $22.36 | $24.44 | 1,559,800 | — | — |
| 2021-08-25 | $22.58 | $24.68 | 1,568,700 | — | — |
| 2021-08-24 | $22.32 | $24.40 | 1,556,600 | — | — |
| 2021-08-23 | $22.38 | $24.46 | 1,346,200 | — | — |
| 2021-08-20 | $22.10 | $24.16 | 2,563,700 | — | — |
| 2021-08-19 | $21.87 | $23.91 | 3,018,400 | — | — |
| 2021-08-18 | $22.18 | $24.24 | 3,091,800 | — | — |
| 2021-08-17 | $22.99 | $25.13 | 3,045,000 | — | — |
| 2021-08-16 | $23.60 | $25.80 | 2,176,100 | — | — |
| 2021-08-13 | $23.52 | $25.71 | 1,645,800 | — | — |
| 2021-08-12 | $23.97 | $26.20 | 1,963,000 | — | — |
| 2021-08-11 | $24.18 | $26.43 | 2,697,400 | — | — |
| 2021-08-10 | $24.28 | $26.54 | 1,665,800 | — | — |
| 2021-08-09 | $24.41 | $26.68 | 2,908,400 | — | — |
| 2021-08-06 | $24.72 | $27.02 | 5,298,500 | — | — |
| 2021-08-05 | $24.85 | $27.16 | 2,619,900 | — | — |
| 2021-08-04 | $24.33 | $26.59 | 2,778,000 | — | — |
| 2021-08-03 | $24.07 | $26.31 | 1,885,300 | — | — |
| 2021-08-02 | $24.74 | $27.04 | 2,426,500 | — | — |
| 2021-07-30 | $24.63 | $26.92 | 1,990,500 | — | — |
| 2021-07-29 | $24.58 | $26.87 | 1,089,700 | — | — |
| 2021-07-28 | $24.75 | $27.05 | 1,094,300 | — | — |
| 2021-07-27 | $24.72 | $27.02 | 1,223,000 | — | — |
| 2021-07-26 | $24.80 | $27.11 | 2,276,900 | — | — |
| 2021-07-23 | $24.75 | $27.05 | 1,737,600 | — | — |
| 2021-07-22 | $24.41 | $26.68 | 991,700 | — | — |
| 2021-07-21 | $24.61 | $26.90 | 1,637,000 | — | — |
| 2021-07-20 | $24.32 | $26.58 | 3,475,300 | — | — |
| 2021-07-19 | $23.88 | $26.10 | 3,828,700 | — | — |
| 2021-07-16 | $24.22 | $26.47 | 1,474,100 | — | — |
| 2021-07-15 | $24.91 | $27.23 | 1,483,500 | — | — |
| 2021-07-14 | $25.00 | $27.33 | 1,456,200 | — | — |
| 2021-07-13 | $25.23 | $27.58 | 1,478,100 | — | — |
| 2021-07-12 | $25.83 | $28.23 | 1,567,900 | — | — |
| 2021-07-09 | $25.52 | $27.89 | 1,919,400 | — | — |
| 2021-07-08 | $24.80 | $27.11 | 2,225,000 | — | — |
| 2021-07-07 | $25.35 | $27.71 | 2,653,100 | — | — |
| 2021-07-06 | $25.54 | $27.92 | 2,393,900 | — | — |
| 2021-07-02 | $25.75 | $28.15 | 1,602,300 | — | — |
| 2021-07-01 | $26.14 | $28.57 | 1,795,600 | — | — |
| 2021-06-30 | $25.77 | $28.17 | 1,778,100 | — | — |
| 2021-06-29 | $25.56 | $27.94 | 1,361,900 | — | — |
| 2021-06-28 | $25.62 | $28.00 | 1,882,100 | — | — |
| 2021-06-25 | $25.73 | $28.12 | 2,749,500 | — | — |
| 2021-06-24 | $25.57 | $27.95 | 1,290,600 | — | — |
| 2021-06-23 | $25.45 | $27.82 | 1,659,000 | — | — |
| 2021-06-22 | $25.52 | $27.89 | 1,722,000 | — | — |
| 2021-06-21 | $25.73 | $28.12 | 1,648,400 | — | — |
| 2021-06-18 | $25.13 | $27.47 | 3,721,300 | — | — |
| 2021-06-17 | $25.50 | $27.87 | 2,287,900 | — | — |
| 2021-06-16 | $25.93 | $28.34 | 1,986,300 | — | — |
| 2021-06-15 | $26.00 | $28.42 | 1,420,000 | — | — |
| 2021-06-14 | $26.31 | $28.76 | 2,269,200 | — | — |
| 2021-06-11 | $26.84 | $29.34 | 1,332,700 | — | — |
| 2021-06-10 | $26.46 | $28.92 | 1,524,300 | — | — |
| 2021-06-09 | $26.53 | $29.00 | 1,764,700 | — | — |
| 2021-06-08 | $26.47 | $28.93 | 3,996,100 | — | — |
| 2021-06-07 | $25.85 | $28.26 | 2,574,400 | — | — |
| 2021-06-04 | $26.22 | $28.66 | 1,733,400 | — | — |
| 2021-06-03 | $25.89 | $28.30 | 2,884,300 | — | — |
| 2021-06-02 | $25.91 | $28.32 | 3,354,800 | — | — |
| 2021-06-01 | $26.51 | $28.98 | 3,740,600 | — | — |
| 2021-05-28 | $26.99 | $29.50 | 4,046,400 | — | — |
| 2021-05-27 | $27.10 | $29.62 | 18,351,500 | — | — |
| 2021-05-26 | $26.78 | $29.27 | 3,887,800 | — | — |
| 2021-05-25 | $26.64 | $29.12 | 3,586,300 | — | — |
| 2021-05-24 | $26.84 | $29.34 | 3,107,700 | — | — |
| 2021-05-21 | $26.49 | $28.95 | 3,284,500 | — | — |
| 2021-05-20 | $27.05 | $29.57 | 4,844,000 | — | — |
| 2021-05-19 | $26.01 | $28.43 | 4,021,500 | — | — |
| 2021-05-18 | $26.48 | $28.94 | 2,916,100 | — | — |
| 2021-05-17 | $26.91 | $29.41 | 2,734,500 | — | — |
| 2021-05-14 | $26.70 | $29.18 | 1,778,000 | — | — |
| 2021-05-13 | $26.25 | $28.69 | 2,498,100 | — | — |
| 2021-05-12 | $26.14 | $28.57 | 3,808,600 | — | — |
| 2021-05-11 | $27.64 | $30.21 | 3,681,700 | — | — |
| 2021-05-10 | $27.44 | $29.99 | 4,742,600 | — | — |
| 2021-05-07 | $27.44 | $29.99 | 4,643,600 | — | — |
| 2021-05-06 | $26.00 | $28.42 | 2,672,300 | — | — |
| 2021-05-05 | $26.12 | $28.55 | 3,213,200 | — | — |
| 2021-05-04 | $25.51 | $27.88 | 2,748,200 | — | — |
| 2021-05-03 | $26.36 | $28.81 | 3,988,300 | — | — |
| 2021-04-30 | $26.20 | $28.64 | 4,022,400 | — | — |
| 2021-04-29 | $26.52 | $28.99 | 2,750,300 | — | — |
| 2021-04-28 | $26.17 | $28.61 | 3,050,300 | — | — |
| 2021-04-27 | $26.55 | $29.02 | 2,407,400 | — | — |
| 2021-04-26 | $26.66 | $29.14 | 3,269,600 | — | — |
| 2021-04-23 | $26.73 | $29.22 | 3,193,800 | — | — |
| 2021-04-22 | $26.89 | $29.39 | 3,650,800 | — | — |
| 2021-04-21 | $27.32 | $29.86 | 2,979,900 | — | — |
| 2021-04-20 | $26.49 | $28.95 | 2,232,700 | — | — |
| 2021-04-19 | $26.74 | $29.23 | 3,317,800 | — | — |
| 2021-04-16 | $26.70 | $29.18 | 3,560,400 | — | — |
| 2021-04-15 | $26.61 | $29.09 | 3,425,100 | — | — |
| 2021-04-14 | $26.41 | $28.87 | 5,053,500 | — | — |
| 2021-04-13 | $26.14 | $28.57 | 4,230,000 | — | — |
| 2021-04-12 | $26.76 | $29.25 | 3,618,500 | — | — |
| 2021-04-09 | $26.68 | $29.16 | 2,209,000 | — | — |
| 2021-04-08 | $26.72 | $29.21 | 2,209,100 | — | — |
| 2021-04-07 | $26.42 | $28.88 | 2,262,200 | — | — |
| 2021-04-06 | $26.56 | $29.03 | 3,106,900 | — | — |
| 2021-04-05 | $26.42 | $28.88 | 2,947,700 | — | — |
| 2021-04-01 | $26.06 | $28.48 | 2,708,700 | — | — |
| 2021-03-31 | $25.43 | $27.80 | 4,264,200 | — | — |
| 2021-03-30 | $25.69 | $28.08 | 3,147,000 | — | — |
| 2021-03-29 | $25.03 | $27.36 | 4,268,700 | — | — |
| 2021-03-26 | $25.73 | $28.12 | 5,184,000 | — | — |
| 2021-03-25 | $26.21 | $28.65 | 3,598,900 | — | — |
| 2021-03-24 | $25.45 | $27.82 | 3,561,400 | — | — |
| 2021-03-23 | $26.11 | $28.54 | 4,071,900 | — | — |
| 2021-03-22 | $26.71 | $29.20 | 3,919,100 | — | — |
| 2021-03-19 | $27.30 | $29.84 | 8,400,800 | — | — |
| 2021-03-18 | $27.15 | $29.68 | 6,585,100 | — | — |
| 2021-03-17 | $26.35 | $28.80 | 4,596,300 | — | — |
| 2021-03-16 | $26.48 | $28.94 | 4,250,200 | — | — |
| 2021-03-15 | $26.11 | $28.43 | 3,511,000 | — | — |
| 2021-03-12 | $26.21 | $28.54 | 3,789,900 | — | — |
| 2021-03-11 | $25.73 | $28.02 | 2,775,400 | — | — |
| 2021-03-10 | $25.52 | $27.79 | 4,632,100 | — | — |
| 2021-03-09 | $24.85 | $27.06 | 7,223,000 | — | — |
| 2021-03-08 | $24.24 | $26.39 | 5,290,100 | — | — |
| 2021-03-05 | $24.37 | $26.54 | 5,979,100 | — | — |
| 2021-03-04 | $23.53 | $25.62 | 4,400,000 | — | — |
| 2021-03-03 | $23.79 | $25.90 | 3,145,600 | — | — |
| 2021-03-02 | $23.64 | $25.74 | 3,991,000 | — | — |
| 2021-03-01 | $24.36 | $26.52 | 3,774,800 | — | — |
| 2021-02-26 | $23.45 | $25.53 | 4,359,100 | — | — |
| 2021-02-25 | $23.21 | $25.27 | 2,645,600 | — | — |
| 2021-02-24 | $23.81 | $25.93 | 5,901,000 | — | — |
| 2021-02-23 | $23.43 | $25.51 | 4,076,200 | — | — |
| 2021-02-22 | $23.36 | $25.44 | 7,168,500 | — | — |
| 2021-02-19 | $22.50 | $24.50 | 5,040,500 | — | — |
| 2021-02-18 | $22.65 | $24.66 | 4,511,900 | — | — |
| 2021-02-17 | $23.18 | $25.24 | 3,998,800 | — | — |
| 2021-02-16 | $23.79 | $25.90 | 4,886,000 | — | — |
| 2021-02-12 | $23.72 | $25.83 | 4,494,000 | — | — |
| 2021-02-11 | $23.04 | $25.09 | 2,715,800 | — | — |
| 2021-02-10 | $22.62 | $24.63 | 3,886,200 | — | — |
| 2021-02-09 | $22.18 | $24.15 | 3,659,800 | — | — |
| 2021-02-08 | $21.70 | $23.63 | 3,931,200 | — | — |
| 2021-02-05 | $21.22 | $23.11 | 7,117,900 | — | — |
| 2021-02-04 | $20.30 | $22.10 | 3,696,900 | — | — |
| 2021-02-03 | $19.84 | $21.60 | 1,751,300 | — | — |
| 2021-02-02 | $19.79 | $21.55 | 2,720,900 | — | — |
| 2021-02-01 | $19.37 | $21.09 | 2,304,600 | — | — |
| 2021-01-29 | $19.40 | $21.12 | 3,120,700 | — | — |
| 2021-01-28 | $19.51 | $21.24 | 3,810,300 | — | — |
| 2021-01-27 | $19.58 | $21.32 | 5,110,200 | — | — |
| 2021-01-26 | $19.14 | $20.84 | 1,743,100 | — | — |
| 2021-01-25 | $18.75 | $20.42 | 2,912,000 | — | — |
| 2021-01-22 | $18.57 | $20.22 | 2,832,800 | — | — |
| 2021-01-21 | $19.21 | $20.92 | 1,620,900 | — | — |
| 2021-01-20 | $19.11 | $20.81 | 2,357,800 | — | — |
| 2021-01-19 | $18.75 | $20.42 | 2,535,800 | — | — |
| 2021-01-15 | $18.70 | $20.36 | 2,016,500 | — | — |
| 2021-01-14 | $18.69 | $20.35 | 1,938,500 | — | — |
| 2021-01-13 | $18.28 | $19.90 | 2,430,000 | — | — |
| 2021-01-12 | $18.40 | $20.04 | 1,906,000 | — | — |
| 2021-01-11 | $18.66 | $20.32 | 1,465,900 | — | — |
| 2021-01-08 | $18.63 | $20.29 | 1,920,300 | — | — |
| 2021-01-07 | $18.74 | $20.41 | 2,406,400 | — | — |
| 2021-01-06 | $19.25 | $20.96 | 3,218,600 | — | — |
| 2021-01-05 | $18.28 | $19.90 | 1,844,400 | — | — |
| 2021-01-04 | $18.16 | $19.77 | 3,037,700 | — | — |