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
- 2010-10-27 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 | $20.46 | $20.46 | 1,449,100 | — | — |
| 2021-12-30 | $20.88 | $20.88 | 1,786,900 | — | — |
| 2021-12-29 | $19.59 | $19.59 | 2,535,100 | — | — |
| 2021-12-28 | $19.87 | $19.87 | 1,979,000 | — | — |
| 2021-12-27 | $20.76 | $20.76 | 1,564,600 | — | — |
| 2021-12-23 | $21.42 | $21.42 | 1,123,300 | — | — |
| 2021-12-22 | $21.74 | $21.74 | 1,744,700 | — | — |
| 2021-12-21 | $21.57 | $21.57 | 2,227,900 | — | — |
| 2021-12-20 | $20.48 | $20.48 | 2,980,400 | — | — |
| 2021-12-17 | $21.04 | $21.04 | 5,687,600 | — | — |
| 2021-12-16 | $19.26 | $19.26 | 3,828,800 | — | — |
| 2021-12-15 | $21.99 | $21.99 | 4,413,600 | — | — |
| 2021-12-14 | $20.86 | $20.86 | 2,725,700 | — | — |
| 2021-12-13 | $21.01 | $21.01 | 3,007,400 | — | — |
| 2021-12-10 | $20.88 | $20.88 | 1,523,400 | — | — |
| 2021-12-09 | $20.97 | $20.97 | 1,756,800 | — | — |
| 2021-12-08 | $22.90 | $22.90 | 1,541,000 | — | — |
| 2021-12-07 | $22.74 | $22.74 | 3,670,300 | — | — |
| 2021-12-06 | $20.19 | $20.19 | 3,143,300 | — | — |
| 2021-12-03 | $20.47 | $20.47 | 3,202,200 | — | — |
| 2021-12-02 | $21.56 | $21.56 | 2,073,200 | — | — |
| 2021-12-01 | $21.14 | $21.14 | 3,669,900 | — | — |
| 2021-11-30 | $23.21 | $23.21 | 3,074,100 | — | — |
| 2021-11-29 | $23.06 | $23.06 | 2,727,800 | — | — |
| 2021-11-26 | $23.32 | $23.32 | 1,407,200 | — | — |
| 2021-11-24 | $23.39 | $23.39 | 2,394,700 | — | — |
| 2021-11-23 | $22.87 | $22.87 | 2,945,600 | — | — |
| 2021-11-22 | $22.68 | $22.68 | 3,945,000 | — | — |
| 2021-11-19 | $26.47 | $26.47 | 3,779,400 | — | — |
| 2021-11-18 | $25.18 | $25.18 | 2,034,400 | — | — |
| 2021-11-17 | $27.05 | $27.05 | 1,385,200 | — | — |
| 2021-11-16 | $28.06 | $28.06 | 1,624,400 | — | — |
| 2021-11-15 | $26.70 | $26.70 | 1,540,100 | — | — |
| 2021-11-12 | $27.32 | $27.32 | 1,333,200 | — | — |
| 2021-11-11 | $26.97 | $26.97 | 1,329,600 | — | — |
| 2021-11-10 | $26.47 | $26.47 | 2,387,000 | — | — |
| 2021-11-09 | $28.99 | $28.99 | 2,050,000 | — | — |
| 2021-11-08 | $29.49 | $29.49 | 1,712,100 | — | — |
| 2021-11-05 | $29.16 | $29.16 | 2,156,800 | — | — |
| 2021-11-04 | $30.08 | $30.08 | 2,548,900 | — | — |
| 2021-11-03 | $29.50 | $29.50 | 3,655,500 | — | — |
| 2021-11-02 | $27.95 | $27.95 | 2,176,200 | — | — |
| 2021-11-01 | $27.68 | $27.68 | 2,445,700 | — | — |
| 2021-10-29 | $26.48 | $26.48 | 1,572,300 | — | — |
| 2021-10-28 | $26.69 | $26.69 | 1,499,400 | — | — |
| 2021-10-27 | $25.51 | $25.51 | 2,228,900 | — | — |
| 2021-10-26 | $25.77 | $25.77 | 1,770,700 | — | — |
| 2021-10-25 | $25.86 | $25.86 | 1,250,700 | — | — |
| 2021-10-22 | $25.47 | $25.47 | 1,708,800 | — | — |
| 2021-10-21 | $25.58 | $25.58 | 1,547,300 | — | — |
| 2021-10-20 | $25.21 | $25.21 | 1,343,700 | — | — |
| 2021-10-19 | $25.37 | $25.37 | 1,945,700 | — | — |
| 2021-10-18 | $24.29 | $24.29 | 1,840,200 | — | — |
| 2021-10-15 | $24.39 | $24.39 | 1,463,900 | — | — |
| 2021-10-14 | $24.55 | $24.55 | 2,423,100 | — | — |
| 2021-10-13 | $24.07 | $24.07 | 1,891,800 | — | — |
| 2021-10-12 | $24.30 | $24.30 | 1,552,500 | — | — |
| 2021-10-11 | $23.98 | $23.98 | 1,165,900 | — | — |
| 2021-10-08 | $24.88 | $24.88 | 1,513,600 | — | — |
| 2021-10-07 | $25.56 | $25.56 | 2,366,600 | — | — |
| 2021-10-06 | $23.87 | $23.87 | 2,499,600 | — | — |
| 2021-10-05 | $25.11 | $25.11 | 2,554,500 | — | — |
| 2021-10-04 | $24.35 | $24.35 | 3,684,400 | — | — |
| 2021-10-01 | $25.84 | $25.84 | 1,655,200 | — | — |
| 2021-09-30 | $25.55 | $25.55 | 1,562,200 | — | — |
| 2021-09-29 | $24.86 | $24.86 | 1,449,300 | — | — |
| 2021-09-28 | $24.87 | $24.87 | 2,286,900 | — | — |
| 2021-09-27 | $26.11 | $26.11 | 2,042,500 | — | — |
| 2021-09-24 | $25.58 | $25.58 | 1,838,400 | — | — |
| 2021-09-23 | $27.52 | $27.52 | 1,146,800 | — | — |
| 2021-09-22 | $27.28 | $27.28 | 1,268,700 | — | — |
| 2021-09-21 | $27.41 | $27.41 | 1,109,000 | — | — |
| 2021-09-20 | $27.99 | $27.99 | 1,286,800 | — | — |
| 2021-09-17 | $29.44 | $29.44 | 3,220,800 | — | — |
| 2021-09-16 | $27.59 | $27.59 | 1,448,500 | — | — |
| 2021-09-15 | $27.64 | $27.64 | 1,355,900 | — | — |
| 2021-09-14 | $28.16 | $28.16 | 1,013,800 | — | — |
| 2021-09-13 | $28.47 | $28.47 | 1,556,500 | — | — |
| 2021-09-10 | $29.85 | $29.85 | 1,079,500 | — | — |
| 2021-09-09 | $30.00 | $30.00 | 1,195,000 | — | — |
| 2021-09-08 | $29.41 | $29.41 | 1,545,800 | — | — |
| 2021-09-07 | $30.28 | $30.28 | 1,554,400 | — | — |
| 2021-09-03 | $31.23 | $31.23 | 906,200 | — | — |
| 2021-09-02 | $31.48 | $31.48 | 1,559,200 | — | — |
| 2021-09-01 | $32.09 | $32.09 | 1,933,200 | — | — |
| 2021-08-31 | $31.31 | $31.31 | 1,828,900 | — | — |
| 2021-08-30 | $30.46 | $30.46 | 1,490,600 | — | — |
| 2021-08-27 | $30.08 | $30.08 | 1,918,900 | — | — |
| 2021-08-26 | $28.61 | $28.61 | 1,873,400 | — | — |
| 2021-08-25 | $29.09 | $29.09 | 873,900 | — | — |
| 2021-08-24 | $29.60 | $29.60 | 1,157,800 | — | — |
| 2021-08-23 | $28.96 | $28.96 | 1,614,700 | — | — |
| 2021-08-20 | $28.00 | $28.00 | 2,064,000 | — | — |
| 2021-08-19 | $25.82 | $25.82 | 1,969,500 | — | — |
| 2021-08-18 | $26.77 | $26.77 | 2,670,900 | — | — |
| 2021-08-17 | $27.40 | $27.40 | 2,126,700 | — | — |
| 2021-08-16 | $28.41 | $28.41 | 1,731,900 | — | — |
| 2021-08-13 | $29.47 | $29.47 | 1,342,000 | — | — |
| 2021-08-12 | $30.59 | $30.59 | 945,000 | — | — |
| 2021-08-11 | $29.86 | $29.86 | 2,179,500 | — | — |
| 2021-08-10 | $30.70 | $30.70 | 1,871,900 | — | — |
| 2021-08-09 | $33.10 | $33.10 | 1,269,300 | — | — |
| 2021-08-06 | $32.31 | $32.31 | 2,289,300 | — | — |
| 2021-08-05 | $35.02 | $35.02 | 3,247,000 | — | — |
| 2021-08-04 | $32.13 | $32.13 | 3,261,900 | — | — |
| 2021-08-03 | $30.21 | $30.21 | 2,072,200 | — | — |
| 2021-08-02 | $31.24 | $31.24 | 3,696,100 | — | — |
| 2021-07-30 | $32.15 | $32.15 | 2,066,600 | — | — |
| 2021-07-29 | $31.67 | $31.67 | 1,539,300 | — | — |
| 2021-07-28 | $31.51 | $31.51 | 1,508,500 | — | — |
| 2021-07-27 | $30.01 | $30.01 | 2,997,700 | — | — |
| 2021-07-26 | $30.37 | $30.37 | 2,103,700 | — | — |
| 2021-07-23 | $30.35 | $30.35 | 1,582,600 | — | — |
| 2021-07-22 | $31.35 | $31.35 | 2,639,200 | — | — |
| 2021-07-21 | $31.39 | $31.39 | 3,692,800 | — | — |
| 2021-07-20 | $29.20 | $29.20 | 4,695,900 | — | — |
| 2021-07-19 | $27.23 | $27.23 | 2,297,300 | — | — |
| 2021-07-16 | $26.48 | $26.48 | 1,682,200 | — | — |
| 2021-07-15 | $27.00 | $27.00 | 1,992,500 | — | — |
| 2021-07-14 | $27.56 | $27.56 | 2,212,400 | — | — |
| 2021-07-13 | $29.67 | $29.67 | 1,685,900 | — | — |
| 2021-07-12 | $31.96 | $31.96 | 1,508,000 | — | — |
| 2021-07-09 | $31.96 | $31.96 | 1,218,300 | — | — |
| 2021-07-08 | $31.33 | $31.33 | 1,418,500 | — | — |
| 2021-07-07 | $32.11 | $32.11 | 1,437,800 | — | — |
| 2021-07-06 | $33.03 | $33.03 | 1,550,900 | — | — |
| 2021-07-02 | $33.48 | $33.48 | 1,392,400 | — | — |
| 2021-07-01 | $34.36 | $34.36 | 1,803,400 | — | — |
| 2021-06-30 | $34.97 | $34.97 | 2,884,200 | — | — |
| 2021-06-29 | $36.02 | $36.02 | 1,406,200 | — | — |
| 2021-06-28 | $35.34 | $35.34 | 2,343,800 | — | — |
| 2021-06-25 | $33.81 | $33.81 | 7,364,400 | — | — |
| 2021-06-24 | $32.48 | $32.48 | 1,685,100 | — | — |
| 2021-06-23 | $31.40 | $31.40 | 2,197,800 | — | — |
| 2021-06-22 | $30.25 | $30.25 | 1,189,700 | — | — |
| 2021-06-21 | $29.74 | $29.74 | 1,887,100 | — | — |
| 2021-06-18 | $29.15 | $29.15 | 2,768,200 | — | — |
| 2021-06-17 | $29.55 | $29.55 | 1,806,600 | — | — |
| 2021-06-16 | $27.90 | $27.90 | 1,727,100 | — | — |
| 2021-06-15 | $28.02 | $28.02 | 1,367,900 | — | — |
| 2021-06-14 | $29.51 | $29.51 | 1,074,500 | — | — |
| 2021-06-11 | $29.22 | $29.22 | 1,396,500 | — | — |
| 2021-06-10 | $29.76 | $29.76 | 2,043,300 | — | — |
| 2021-06-09 | $29.05 | $29.05 | 1,969,400 | — | — |
| 2021-06-08 | $28.60 | $28.60 | 2,181,700 | — | — |
| 2021-06-07 | $27.94 | $27.94 | 2,002,200 | — | — |
| 2021-06-04 | $26.12 | $26.12 | 1,189,600 | — | — |
| 2021-06-03 | $25.47 | $25.47 | 2,115,900 | — | — |
| 2021-06-02 | $26.74 | $26.74 | 1,971,700 | — | — |
| 2021-06-01 | $26.42 | $26.42 | 2,036,400 | — | — |
| 2021-05-28 | $27.05 | $27.05 | 1,757,100 | — | — |
| 2021-05-27 | $27.07 | $27.07 | 2,182,900 | — | — |
| 2021-05-26 | $26.08 | $26.08 | 2,075,300 | — | — |
| 2021-05-25 | $25.69 | $25.69 | 2,313,800 | — | — |
| 2021-05-24 | $25.79 | $25.79 | 1,854,200 | — | — |
| 2021-05-21 | $25.57 | $25.57 | 2,252,200 | — | — |
| 2021-05-20 | $25.92 | $25.92 | 2,080,800 | — | — |
| 2021-05-19 | $24.46 | $24.46 | 2,646,200 | — | — |
| 2021-05-18 | $24.39 | $24.39 | 2,811,400 | — | — |
| 2021-05-17 | $23.39 | $23.39 | 2,057,600 | — | — |
| 2021-05-14 | $23.56 | $23.56 | 3,319,000 | — | — |
| 2021-05-13 | $22.30 | $22.30 | 4,783,100 | — | — |
| 2021-05-12 | $22.93 | $22.93 | 3,275,400 | — | — |
| 2021-05-11 | $24.09 | $24.09 | 3,916,000 | — | — |
| 2021-05-10 | $23.04 | $23.04 | 3,178,100 | — | — |
| 2021-05-07 | $24.89 | $24.89 | 2,483,100 | — | — |
| 2021-05-06 | $24.36 | $24.36 | 3,452,700 | — | — |
| 2021-05-05 | $24.94 | $24.94 | 3,413,000 | — | — |
| 2021-05-04 | $25.46 | $25.46 | 4,897,700 | — | — |
| 2021-05-03 | $27.27 | $27.27 | 4,880,900 | — | — |
| 2021-04-30 | $29.85 | $29.85 | 6,280,500 | — | — |
| 2021-04-29 | $33.48 | $33.48 | 4,097,900 | — | — |
| 2021-04-28 | $33.63 | $33.63 | 1,587,300 | — | — |
| 2021-04-27 | $33.64 | $33.64 | 3,314,200 | — | — |
| 2021-04-26 | $32.63 | $32.63 | 2,233,700 | — | — |
| 2021-04-23 | $30.96 | $30.96 | 1,730,500 | — | — |
| 2021-04-22 | $30.48 | $30.48 | 2,403,400 | — | — |
| 2021-04-21 | $30.23 | $30.23 | 1,890,300 | — | — |
| 2021-04-20 | $29.10 | $29.10 | 2,300,300 | — | — |
| 2021-04-19 | $29.61 | $29.61 | 3,152,700 | — | — |
| 2021-04-16 | $31.53 | $31.53 | 2,201,600 | — | — |
| 2021-04-15 | $32.85 | $32.85 | 2,892,700 | — | — |
| 2021-04-14 | $32.55 | $32.55 | 2,613,600 | — | — |
| 2021-04-13 | $33.33 | $33.33 | 3,463,100 | — | — |
| 2021-04-12 | $30.74 | $30.74 | 2,686,200 | — | — |
| 2021-04-09 | $32.16 | $32.16 | 2,719,100 | — | — |
| 2021-04-08 | $33.49 | $33.49 | 1,941,800 | — | — |
| 2021-04-07 | $32.55 | $32.55 | 2,866,700 | — | — |
| 2021-04-06 | $35.50 | $35.50 | 4,828,100 | — | — |
| 2021-04-05 | $34.53 | $34.53 | 1,900,400 | — | — |
| 2021-04-01 | $33.82 | $33.82 | 3,436,900 | — | — |
| 2021-03-31 | $33.31 | $33.31 | 5,884,900 | — | — |
| 2021-03-30 | $29.95 | $29.95 | 3,056,500 | — | — |
| 2021-03-29 | $28.63 | $28.63 | 2,672,000 | — | — |
| 2021-03-26 | $30.73 | $30.73 | 2,587,000 | — | — |
| 2021-03-25 | $30.54 | $30.54 | 3,648,600 | — | — |
| 2021-03-24 | $29.63 | $29.63 | 3,143,700 | — | — |
| 2021-03-23 | $32.66 | $32.66 | 3,432,900 | — | — |
| 2021-03-22 | $34.79 | $34.79 | 3,325,200 | — | — |
| 2021-03-19 | $33.43 | $33.43 | 4,903,700 | — | — |
| 2021-03-18 | $31.87 | $31.87 | 3,405,200 | — | — |
| 2021-03-17 | $34.83 | $34.83 | 4,224,200 | — | — |
| 2021-03-16 | $33.44 | $33.44 | 3,103,200 | — | — |
| 2021-03-15 | $35.27 | $35.27 | 2,612,700 | — | — |
| 2021-03-12 | $33.89 | $33.89 | 3,444,800 | — | — |
| 2021-03-11 | $35.50 | $35.50 | 3,774,000 | — | — |
| 2021-03-10 | $32.08 | $32.08 | 4,827,200 | — | — |
| 2021-03-09 | $31.38 | $31.38 | 5,071,100 | — | — |
| 2021-03-08 | $27.37 | $27.37 | 4,979,600 | — | — |
| 2021-03-05 | $29.27 | $29.27 | 11,285,900 | — | — |
| 2021-03-04 | $28.78 | $28.78 | 7,898,000 | — | — |
| 2021-03-03 | $30.97 | $30.97 | 4,470,500 | — | — |
| 2021-03-02 | $34.34 | $34.34 | 3,901,300 | — | — |
| 2021-03-01 | $35.22 | $35.22 | 6,066,800 | — | — |
| 2021-02-26 | $30.57 | $30.57 | 6,521,400 | — | — |
| 2021-02-25 | $31.18 | $31.18 | 7,095,600 | — | — |
| 2021-02-24 | $35.75 | $35.75 | 5,672,500 | — | — |
| 2021-02-23 | $37.12 | $37.12 | 8,983,500 | — | — |
| 2021-02-22 | $37.44 | $37.44 | 5,017,800 | — | — |
| 2021-02-19 | $43.03 | $43.03 | 4,078,100 | — | — |
| 2021-02-18 | $42.74 | $42.74 | 3,993,600 | — | — |
| 2021-02-17 | $44.17 | $44.17 | 4,642,600 | — | — |
| 2021-02-16 | $46.37 | $46.37 | 5,246,800 | — | — |
| 2021-02-12 | $50.32 | $50.32 | 5,930,900 | — | — |
| 2021-02-11 | $51.15 | $51.15 | 9,224,000 | — | — |
| 2021-02-10 | $45.90 | $45.90 | 12,880,800 | — | — |
| 2021-02-09 | $39.54 | $39.54 | 2,935,600 | — | — |
| 2021-02-08 | $38.65 | $38.65 | 3,613,400 | — | — |
| 2021-02-05 | $36.22 | $36.22 | 2,706,800 | — | — |
| 2021-02-04 | $35.01 | $35.01 | 2,150,900 | — | — |
| 2021-02-03 | $34.82 | $34.82 | 2,855,500 | — | — |
| 2021-02-02 | $35.24 | $35.24 | 3,731,200 | — | — |
| 2021-02-01 | $34.18 | $34.18 | 3,321,100 | — | — |
| 2021-01-29 | $32.35 | $32.35 | 3,199,500 | — | — |
| 2021-01-28 | $34.28 | $34.28 | 4,097,300 | — | — |
| 2021-01-27 | $31.06 | $31.06 | 5,653,400 | — | — |
| 2021-01-26 | $32.88 | $32.88 | 5,483,600 | — | — |
| 2021-01-25 | $35.95 | $35.95 | 3,824,000 | — | — |
| 2021-01-22 | $37.42 | $37.42 | 3,505,200 | — | — |
| 2021-01-21 | $36.31 | $36.31 | 4,864,800 | — | — |
| 2021-01-20 | $38.59 | $38.59 | 5,044,000 | — | — |
| 2021-01-19 | $40.20 | $40.20 | 6,191,800 | — | — |
| 2021-01-15 | $36.92 | $36.92 | 6,510,400 | — | — |
| 2021-01-14 | $37.72 | $37.72 | 6,286,100 | — | — |
| 2021-01-13 | $34.35 | $34.35 | 4,959,900 | — | — |
| 2021-01-12 | $33.24 | $33.24 | 5,000,100 | — | — |
| 2021-01-11 | $34.26 | $34.26 | 7,261,900 | — | — |
| 2021-01-08 | $36.70 | $36.70 | 12,216,400 | — | — |
| 2021-01-07 | $32.89 | $32.89 | 6,540,200 | — | — |
| 2021-01-06 | $28.30 | $28.30 | 4,787,900 | — | — |
| 2021-01-05 | $28.01 | $28.01 | 3,738,700 | — | — |
| 2021-01-04 | $26.38 | $26.38 | 6,916,700 | — | — |