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
- 2014-03-28 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 | $27.48 | $46.56 | 890,405 | — | — |
| 2021-12-30 | $27.55 | $46.68 | 968,485 | — | — |
| 2021-12-29 | $26.95 | $45.66 | 730,536 | — | — |
| 2021-12-28 | $26.67 | $45.19 | 375,272 | — | — |
| 2021-12-27 | $26.71 | $45.26 | 473,262 | — | — |
| 2021-12-23 | $26.53 | $44.94 | 891,283 | — | — |
| 2021-12-22 | $26.63 | $45.12 | 1,361,227 | — | — |
| 2021-12-21 | $25.42 | $43.07 | 719,019 | — | — |
| 2021-12-20 | $24.25 | $41.09 | 1,179,886 | — | — |
| 2021-12-17 | $24.87 | $42.13 | 2,464,595 | — | — |
| 2021-12-16 | $24.56 | $41.61 | 1,379,186 | — | — |
| 2021-12-15 | $24.90 | $42.18 | 1,630,408 | — | — |
| 2021-12-14 | $25.66 | $43.47 | 901,922 | — | — |
| 2021-12-13 | $26.22 | $44.42 | 764,794 | — | — |
| 2021-12-10 | $26.48 | $44.86 | 646,600 | — | — |
| 2021-12-09 | $26.54 | $44.96 | 853,024 | — | — |
| 2021-12-08 | $27.17 | $46.04 | 727,315 | — | — |
| 2021-12-07 | $26.95 | $45.66 | 1,167,589 | — | — |
| 2021-12-06 | $26.33 | $44.61 | 1,241,472 | — | — |
| 2021-12-03 | $25.16 | $42.64 | 1,008,208 | — | — |
| 2021-12-02 | $25.89 | $43.87 | 1,195,795 | — | — |
| 2021-12-01 | $24.82 | $41.87 | 903,581 | — | — |
| 2021-11-30 | $25.60 | $43.20 | 1,491,035 | — | — |
| 2021-11-29 | $26.45 | $44.64 | 1,173,640 | — | — |
| 2021-11-26 | $26.77 | $45.17 | 1,139,285 | — | — |
| 2021-11-24 | $28.28 | $47.71 | 559,248 | — | — |
| 2021-11-23 | $28.03 | $47.30 | 810,958 | — | — |
| 2021-11-22 | $28.11 | $47.44 | 654,896 | — | — |
| 2021-11-19 | $27.86 | $47.01 | 744,883 | — | — |
| 2021-11-18 | $28.32 | $47.78 | 618,003 | — | — |
| 2021-11-17 | $28.62 | $48.29 | 713,456 | — | — |
| 2021-11-16 | $28.55 | $48.16 | 720,874 | — | — |
| 2021-11-15 | $28.89 | $48.75 | 980,197 | — | — |
| 2021-11-12 | $28.14 | $47.47 | 837,994 | — | — |
| 2021-11-11 | $28.02 | $47.28 | 992,787 | — | — |
| 2021-11-10 | $28.05 | $47.33 | 627,470 | — | — |
| 2021-11-09 | $28.16 | $47.51 | 703,794 | — | — |
| 2021-11-08 | $28.42 | $47.96 | 877,814 | — | — |
| 2021-11-05 | $29.10 | $49.10 | 1,711,026 | — | — |
| 2021-11-04 | $27.53 | $46.45 | 1,253,282 | — | — |
| 2021-11-03 | $27.45 | $46.31 | 1,248,011 | — | — |
| 2021-11-02 | $26.84 | $45.29 | 1,123,376 | — | — |
| 2021-11-01 | $26.70 | $45.05 | 1,051,640 | — | — |
| 2021-10-29 | $25.50 | $43.03 | 1,067,842 | — | — |
| 2021-10-28 | $25.50 | $43.03 | 2,197,074 | — | — |
| 2021-10-27 | $25.54 | $43.10 | 992,885 | — | — |
| 2021-10-26 | $26.13 | $44.08 | 1,485,765 | — | — |
| 2021-10-25 | $25.75 | $43.44 | 1,722,542 | — | — |
| 2021-10-22 | $26.18 | $44.17 | 1,373,622 | — | — |
| 2021-10-21 | $27.12 | $45.76 | 710,430 | — | — |
| 2021-10-20 | $26.92 | $45.42 | 597,410 | — | — |
| 2021-10-19 | $26.71 | $45.07 | 486,048 | — | — |
| 2021-10-18 | $27.00 | $45.55 | 774,651 | — | — |
| 2021-10-15 | $26.85 | $45.31 | 1,010,355 | — | — |
| 2021-10-14 | $26.99 | $45.54 | 765,965 | — | — |
| 2021-10-13 | $26.92 | $45.42 | 580,818 | — | — |
| 2021-10-12 | $26.56 | $44.81 | 507,715 | — | — |
| 2021-10-11 | $26.27 | $44.33 | 519,427 | — | — |
| 2021-10-08 | $26.66 | $44.98 | 674,709 | — | — |
| 2021-10-07 | $27.20 | $45.90 | 1,228,784 | — | — |
| 2021-10-06 | $26.75 | $45.14 | 1,870,211 | — | — |
| 2021-10-05 | $26.63 | $44.93 | 1,981,182 | — | — |
| 2021-10-04 | $26.93 | $45.43 | 1,808,235 | — | — |
| 2021-10-01 | $26.20 | $44.21 | 2,236,504 | — | — |
| 2021-09-30 | $25.82 | $43.57 | 1,557,013 | — | — |
| 2021-09-29 | $25.65 | $43.27 | 1,008,891 | — | — |
| 2021-09-28 | $24.86 | $41.94 | 1,350,394 | — | — |
| 2021-09-27 | $25.57 | $43.15 | 1,496,403 | — | — |
| 2021-09-24 | $24.99 | $42.17 | 841,995 | — | — |
| 2021-09-23 | $25.11 | $42.37 | 810,470 | — | — |
| 2021-09-22 | $25.09 | $42.34 | 1,310,378 | — | — |
| 2021-09-21 | $24.24 | $40.90 | 1,213,754 | — | — |
| 2021-09-20 | $23.89 | $40.32 | 746,152 | — | — |
| 2021-09-17 | $24.06 | $40.59 | 2,194,731 | — | — |
| 2021-09-16 | $23.97 | $40.44 | 1,130,696 | — | — |
| 2021-09-15 | $23.82 | $40.19 | 1,784,030 | — | — |
| 2021-09-14 | $24.02 | $40.52 | 1,935,701 | — | — |
| 2021-09-13 | $23.90 | $40.33 | 1,103,954 | — | — |
| 2021-09-10 | $22.86 | $38.57 | 1,238,739 | — | — |
| 2021-09-09 | $23.88 | $40.30 | 856,440 | — | — |
| 2021-09-08 | $24.20 | $40.83 | 802,565 | — | — |
| 2021-09-07 | $24.84 | $41.91 | 626,299 | — | — |
| 2021-09-03 | $25.09 | $42.34 | 528,406 | — | — |
| 2021-09-02 | $25.39 | $42.84 | 912,267 | — | — |
| 2021-09-01 | $25.42 | $42.72 | 902,995 | — | — |
| 2021-08-31 | $25.37 | $42.63 | 676,270 | — | — |
| 2021-08-30 | $25.52 | $42.89 | 543,144 | — | — |
| 2021-08-27 | $25.66 | $43.11 | 607,267 | — | — |
| 2021-08-26 | $25.09 | $42.17 | 683,590 | — | — |
| 2021-08-25 | $25.11 | $42.20 | 574,864 | — | — |
| 2021-08-24 | $24.52 | $41.20 | 811,446 | — | — |
| 2021-08-23 | $24.26 | $40.77 | 697,840 | — | — |
| 2021-08-20 | $24.15 | $40.58 | 1,242,448 | — | — |
| 2021-08-19 | $23.82 | $40.03 | 874,886 | — | — |
| 2021-08-18 | $24.40 | $41.00 | 721,654 | — | — |
| 2021-08-17 | $24.93 | $41.89 | 1,130,891 | — | — |
| 2021-08-16 | $25.14 | $42.25 | 1,122,498 | — | — |
| 2021-08-13 | $25.48 | $42.82 | 1,032,218 | — | — |
| 2021-08-12 | $25.53 | $42.91 | 1,115,080 | — | — |
| 2021-08-11 | $25.55 | $42.94 | 1,000,790 | — | — |
| 2021-08-10 | $25.09 | $42.17 | 1,442,430 | — | — |
| 2021-08-09 | $25.04 | $42.08 | 1,195,014 | — | — |
| 2021-08-06 | $25.57 | $42.98 | 2,872,075 | — | — |
| 2021-08-05 | $24.59 | $41.32 | 1,746,845 | — | — |
| 2021-08-04 | $23.60 | $39.65 | 1,196,381 | — | — |
| 2021-08-03 | $23.76 | $39.93 | 1,454,435 | — | — |
| 2021-08-02 | $24.08 | $40.46 | 1,813,798 | — | — |
| 2021-07-30 | $24.48 | $41.13 | 1,539,933 | — | — |
| 2021-07-29 | $24.72 | $41.55 | 941,840 | — | — |
| 2021-07-28 | $24.22 | $40.70 | 823,158 | — | — |
| 2021-07-27 | $24.19 | $40.65 | 795,635 | — | — |
| 2021-07-26 | $24.30 | $40.84 | 1,334,973 | — | — |
| 2021-07-23 | $23.83 | $40.05 | 824,915 | — | — |
| 2021-07-22 | $23.59 | $39.64 | 798,270 | — | — |
| 2021-07-21 | $24.04 | $40.39 | 1,805,307 | — | — |
| 2021-07-20 | $23.01 | $38.67 | 1,344,538 | — | — |
| 2021-07-19 | $22.13 | $37.19 | 3,097,043 | — | — |
| 2021-07-16 | $23.06 | $38.76 | 1,440,674 | — | — |
| 2021-07-15 | $23.92 | $40.20 | 1,416,957 | — | — |
| 2021-07-14 | $24.09 | $40.48 | 1,735,718 | — | — |
| 2021-07-13 | $24.63 | $41.39 | 1,230,736 | — | — |
| 2021-07-12 | $25.65 | $43.10 | 1,841,322 | — | — |
| 2021-07-09 | $25.20 | $42.36 | 821,402 | — | — |
| 2021-07-08 | $24.30 | $40.84 | 1,577,704 | — | — |
| 2021-07-07 | $24.98 | $41.98 | 1,126,694 | — | — |
| 2021-07-06 | $25.24 | $42.41 | 1,486,253 | — | — |
| 2021-07-02 | $25.00 | $42.01 | 610,195 | — | — |
| 2021-07-01 | $24.82 | $41.70 | 1,501,088 | — | — |
| 2021-06-30 | $24.62 | $41.38 | 907,680 | — | — |
| 2021-06-29 | $24.38 | $40.96 | 1,128,158 | — | — |
| 2021-06-28 | $24.18 | $40.64 | 2,219,131 | — | — |
| 2021-06-25 | $25.18 | $42.32 | 18,486,318 | — | — |
| 2021-06-24 | $24.30 | $40.84 | 2,264,027 | — | — |
| 2021-06-23 | $24.28 | $40.81 | 1,060,717 | — | — |
| 2021-06-22 | $24.44 | $41.07 | 990,738 | — | — |
| 2021-06-21 | $24.62 | $41.38 | 1,329,410 | — | — |
| 2021-06-18 | $24.16 | $40.60 | 2,791,262 | — | — |
| 2021-06-17 | $24.48 | $41.13 | 990,347 | — | — |
| 2021-06-16 | $24.96 | $41.94 | 1,793,498 | — | — |
| 2021-06-15 | $24.89 | $41.82 | 892,747 | — | — |
| 2021-06-14 | $25.02 | $42.05 | 887,282 | — | — |
| 2021-06-11 | $25.33 | $42.56 | 879,571 | — | — |
| 2021-06-10 | $24.73 | $41.56 | 1,411,882 | — | — |
| 2021-06-09 | $25.44 | $42.75 | 2,044,622 | — | — |
| 2021-06-08 | $25.05 | $42.10 | 2,808,538 | — | — |
| 2021-06-07 | $24.85 | $41.75 | 4,190,261 | — | — |
| 2021-06-04 | $23.84 | $40.07 | 979,904 | — | — |
| 2021-06-03 | $24.14 | $40.57 | 1,058,570 | — | — |
| 2021-06-02 | $24.59 | $41.32 | 1,625,430 | — | — |
| 2021-06-01 | $24.81 | $41.69 | 2,164,378 | — | — |
| 2021-05-28 | $24.53 | $41.22 | 1,829,805 | — | — |
| 2021-05-27 | $24.45 | $41.08 | 1,440,381 | — | — |
| 2021-05-26 | $24.62 | $41.38 | 945,256 | — | — |
| 2021-05-25 | $24.28 | $40.81 | 1,458,534 | — | — |
| 2021-05-24 | $24.10 | $40.50 | 1,014,845 | — | — |
| 2021-05-21 | $23.66 | $39.76 | 883,475 | — | — |
| 2021-05-20 | $23.68 | $39.79 | 1,488,693 | — | — |
| 2021-05-19 | $23.23 | $39.03 | 2,027,054 | — | — |
| 2021-05-18 | $23.39 | $39.31 | 1,978,352 | — | — |
| 2021-05-17 | $23.66 | $39.76 | 1,422,813 | — | — |
| 2021-05-14 | $23.69 | $39.81 | 1,356,347 | — | — |
| 2021-05-13 | $23.43 | $39.38 | 1,986,355 | — | — |
| 2021-05-12 | $23.49 | $39.48 | 2,047,453 | — | — |
| 2021-05-11 | $24.26 | $40.77 | 1,614,011 | — | — |
| 2021-05-10 | $24.21 | $40.69 | 2,225,768 | — | — |
| 2021-05-07 | $25.04 | $42.08 | 2,400,082 | — | — |
| 2021-05-06 | $24.74 | $41.58 | 3,430,445 | — | — |
| 2021-05-05 | $23.81 | $40.02 | 4,066,114 | — | — |
| 2021-05-04 | $25.41 | $42.70 | 2,108,258 | — | — |
| 2021-05-03 | $25.15 | $42.27 | 2,450,443 | — | — |
| 2021-04-30 | $24.97 | $41.96 | 1,565,114 | — | — |
| 2021-04-29 | $25.14 | $42.25 | 1,419,104 | — | — |
| 2021-04-28 | $24.67 | $41.46 | 1,339,755 | — | — |
| 2021-04-27 | $24.64 | $41.41 | 800,613 | — | — |
| 2021-04-26 | $24.65 | $41.43 | 1,340,634 | — | — |
| 2021-04-23 | $23.98 | $40.29 | 1,177,739 | — | — |
| 2021-04-22 | $23.87 | $40.12 | 808,518 | — | — |
| 2021-04-21 | $23.37 | $39.27 | 717,750 | — | — |
| 2021-04-20 | $23.11 | $38.84 | 986,346 | — | — |
| 2021-04-19 | $23.50 | $39.50 | 843,459 | — | — |
| 2021-04-16 | $23.68 | $39.79 | 725,363 | — | — |
| 2021-04-15 | $23.94 | $40.24 | 1,203,701 | — | — |
| 2021-04-14 | $23.51 | $39.52 | 1,470,442 | — | — |
| 2021-04-13 | $23.40 | $39.33 | 2,076,733 | — | — |
| 2021-04-12 | $22.63 | $38.04 | 1,065,694 | — | — |
| 2021-04-09 | $22.63 | $38.04 | 724,387 | — | — |
| 2021-04-08 | $22.78 | $38.28 | 1,404,074 | — | — |
| 2021-04-07 | $22.77 | $38.26 | 1,019,627 | — | — |
| 2021-04-06 | $22.50 | $37.81 | 893,040 | — | — |
| 2021-04-05 | $22.63 | $38.04 | 1,155,096 | — | — |
| 2021-04-01 | $22.60 | $37.98 | 943,011 | — | — |
| 2021-03-31 | $22.37 | $37.59 | 1,014,747 | — | — |
| 2021-03-30 | $22.27 | $37.43 | 811,251 | — | — |
| 2021-03-29 | $22.00 | $36.97 | 2,138,416 | — | — |
| 2021-03-26 | $22.65 | $38.07 | 1,436,379 | — | — |
| 2021-03-25 | $22.51 | $37.83 | 2,000,507 | — | — |
| 2021-03-24 | $21.56 | $36.23 | 1,293,981 | — | — |
| 2021-03-23 | $22.07 | $37.09 | 2,330,200 | — | — |
| 2021-03-22 | $23.10 | $38.83 | 1,048,712 | — | — |
| 2021-03-19 | $23.58 | $39.62 | 2,766,472 | — | — |
| 2021-03-18 | $23.49 | $39.48 | 1,302,960 | — | — |
| 2021-03-17 | $24.05 | $40.41 | 1,870,309 | — | — |
| 2021-03-16 | $24.16 | $40.60 | 2,113,723 | — | — |
| 2021-03-15 | $25.08 | $42.15 | 2,697,664 | — | — |
| 2021-03-12 | $23.74 | $39.89 | 2,162,718 | — | — |
| 2021-03-11 | $22.68 | $38.12 | 1,673,059 | — | — |
| 2021-03-10 | $22.76 | $38.24 | 1,608,838 | — | — |
| 2021-03-09 | $23.31 | $39.17 | 1,415,298 | — | — |
| 2021-03-08 | $23.41 | $39.34 | 1,678,915 | — | — |
| 2021-03-05 | $22.53 | $37.86 | 1,801,891 | — | — |
| 2021-03-04 | $21.99 | $36.95 | 1,396,949 | — | — |
| 2021-03-03 | $22.28 | $37.45 | 2,526,376 | — | — |
| 2021-03-02 | $21.35 | $35.88 | 1,476,981 | — | — |
| 2021-03-01 | $22.01 | $36.98 | 2,079,661 | — | — |
| 2021-02-26 | $20.78 | $34.92 | 3,356,269 | — | — |
| 2021-02-25 | $21.09 | $35.44 | 1,769,781 | — | — |
| 2021-02-24 | $22.32 | $37.50 | 2,066,387 | — | — |
| 2021-02-23 | $22.56 | $37.91 | 6,474,003 | — | — |
| 2021-02-22 | $22.99 | $38.64 | 1,980,402 | — | — |
| 2021-02-19 | $22.01 | $36.98 | 693,448 | — | — |
| 2021-02-18 | $21.54 | $36.19 | 823,256 | — | — |
| 2021-02-17 | $21.86 | $36.74 | 813,008 | — | — |
| 2021-02-16 | $22.05 | $37.05 | 1,426,034 | — | — |
| 2021-02-12 | $21.82 | $36.67 | 804,029 | — | — |
| 2021-02-11 | $22.35 | $37.55 | 1,374,989 | — | — |
| 2021-02-10 | $22.33 | $37.52 | 1,423,789 | — | — |
| 2021-02-09 | $21.57 | $36.24 | 1,498,843 | — | — |
| 2021-02-08 | $22.03 | $37.02 | 2,394,030 | — | — |
| 2021-02-05 | $20.60 | $34.63 | 1,613,621 | — | — |
| 2021-02-04 | $19.32 | $32.47 | 1,053,104 | — | — |
| 2021-02-03 | $19.39 | $32.58 | 993,178 | — | — |
| 2021-02-02 | $19.10 | $32.09 | 1,416,566 | — | — |
| 2021-02-01 | $18.81 | $31.61 | 1,621,819 | — | — |
| 2021-01-29 | $18.68 | $31.39 | 2,801,120 | — | — |
| 2021-01-28 | $19.02 | $31.96 | 4,018,094 | — | — |
| 2021-01-27 | $17.58 | $29.55 | 2,552,923 | — | — |
| 2021-01-26 | $18.19 | $30.56 | 841,117 | — | — |
| 2021-01-25 | $18.63 | $31.30 | 2,417,064 | — | — |
| 2021-01-22 | $18.34 | $30.82 | 2,829,814 | — | — |
| 2021-01-21 | $18.62 | $31.29 | 2,217,667 | — | — |
| 2021-01-20 | $19.11 | $32.11 | 2,490,166 | — | — |
| 2021-01-19 | $19.57 | $32.89 | 1,251,622 | — | — |
| 2021-01-15 | $19.75 | $33.20 | 1,232,883 | — | — |
| 2021-01-14 | $19.40 | $32.59 | 1,070,477 | — | — |
| 2021-01-13 | $19.07 | $32.04 | 2,098,302 | — | — |
| 2021-01-12 | $19.53 | $32.82 | 1,349,027 | — | — |
| 2021-01-11 | $19.60 | $32.94 | 2,262,661 | — | — |
| 2021-01-08 | $20.17 | $33.90 | 1,683,210 | — | — |
| 2021-01-07 | $20.15 | $33.87 | 1,789,789 | — | — |
| 2021-01-06 | $20.72 | $34.82 | 1,538,566 | — | — |
| 2021-01-05 | $19.54 | $32.84 | 484,682 | — | — |
| 2021-01-04 | $19.01 | $31.94 | 1,386,798 | — | — |