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
- 2009-12-09 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 | $22.37 | $31.37 | 806,300 | — | — |
| 2021-12-30 | $22.35 | $31.35 | 1,070,700 | — | — |
| 2021-12-29 | $22.30 | $31.26 | 846,700 | — | — |
| 2021-12-28 | $22.13 | $31.02 | 894,000 | — | — |
| 2021-12-27 | $22.31 | $31.27 | 653,000 | — | — |
| 2021-12-23 | $22.28 | $31.23 | 608,700 | — | — |
| 2021-12-22 | $22.27 | $31.22 | 1,693,800 | — | — |
| 2021-12-21 | $21.54 | $30.20 | 1,963,300 | — | — |
| 2021-12-20 | $19.94 | $27.95 | 1,858,600 | — | — |
| 2021-12-17 | $20.28 | $28.43 | 3,330,200 | — | — |
| 2021-12-16 | $20.28 | $28.43 | 1,545,500 | — | — |
| 2021-12-15 | $20.40 | $28.60 | 1,753,200 | — | — |
| 2021-12-14 | $20.98 | $29.41 | 964,800 | — | — |
| 2021-12-13 | $21.04 | $29.49 | 1,045,500 | — | — |
| 2021-12-10 | $21.92 | $30.73 | 1,020,500 | — | — |
| 2021-12-09 | $22.06 | $30.92 | 1,220,700 | — | — |
| 2021-12-08 | $22.59 | $31.67 | 1,162,300 | — | — |
| 2021-12-07 | $21.83 | $30.60 | 1,540,300 | — | — |
| 2021-12-06 | $21.70 | $30.42 | 1,224,500 | — | — |
| 2021-12-03 | $20.64 | $28.93 | 1,642,800 | — | — |
| 2021-12-02 | $20.53 | $28.78 | 1,936,000 | — | — |
| 2021-12-01 | $19.94 | $27.95 | 2,076,600 | — | — |
| 2021-11-30 | $20.95 | $29.37 | 1,617,200 | — | — |
| 2021-11-29 | $21.51 | $30.15 | 1,041,000 | — | — |
| 2021-11-26 | $21.61 | $30.29 | 1,632,900 | — | — |
| 2021-11-24 | $23.08 | $32.35 | 599,100 | — | — |
| 2021-11-23 | $22.94 | $32.16 | 1,045,700 | — | — |
| 2021-11-22 | $22.80 | $31.96 | 757,800 | — | — |
| 2021-11-19 | $23.08 | $32.35 | 965,000 | — | — |
| 2021-11-18 | $23.01 | $32.26 | 865,800 | — | — |
| 2021-11-17 | $23.41 | $32.82 | 658,700 | — | — |
| 2021-11-16 | $23.62 | $33.11 | 973,200 | — | — |
| 2021-11-15 | $24.51 | $34.36 | 611,000 | — | — |
| 2021-11-12 | $24.16 | $33.87 | 682,600 | — | — |
| 2021-11-11 | $24.43 | $34.25 | 695,700 | — | — |
| 2021-11-10 | $24.86 | $34.85 | 982,400 | — | — |
| 2021-11-09 | $25.33 | $35.51 | 1,126,800 | — | — |
| 2021-11-08 | $25.73 | $36.07 | 1,343,400 | — | — |
| 2021-11-05 | $25.69 | $36.01 | 2,815,400 | — | — |
| 2021-11-04 | $24.55 | $34.41 | 1,336,500 | — | — |
| 2021-11-03 | $25.27 | $35.42 | 1,859,100 | — | — |
| 2021-11-02 | $23.96 | $33.59 | 1,877,300 | — | — |
| 2021-11-01 | $24.11 | $33.80 | 2,492,600 | — | — |
| 2021-10-29 | $22.46 | $31.49 | 2,085,400 | — | — |
| 2021-10-28 | $21.84 | $30.62 | 634,800 | — | — |
| 2021-10-27 | $21.53 | $30.18 | 917,200 | — | — |
| 2021-10-26 | $21.78 | $30.53 | 1,272,600 | — | — |
| 2021-10-25 | $22.13 | $31.02 | 650,700 | — | — |
| 2021-10-22 | $21.98 | $30.81 | 741,300 | — | — |
| 2021-10-21 | $22.35 | $31.33 | 1,134,000 | — | — |
| 2021-10-20 | $22.38 | $31.37 | 814,800 | — | — |
| 2021-10-19 | $22.85 | $32.03 | 1,715,000 | — | — |
| 2021-10-18 | $22.82 | $31.99 | 1,051,100 | — | — |
| 2021-10-15 | $22.67 | $31.78 | 920,700 | — | — |
| 2021-10-14 | $22.65 | $31.75 | 568,100 | — | — |
| 2021-10-13 | $22.33 | $31.30 | 1,438,300 | — | — |
| 2021-10-12 | $22.80 | $31.96 | 1,272,600 | — | — |
| 2021-10-11 | $23.06 | $32.33 | 655,400 | — | — |
| 2021-10-08 | $22.80 | $31.96 | 2,627,300 | — | — |
| 2021-10-07 | $22.76 | $31.91 | 1,153,700 | — | — |
| 2021-10-06 | $22.35 | $31.33 | 1,257,700 | — | — |
| 2021-10-05 | $22.43 | $31.44 | 793,600 | — | — |
| 2021-10-04 | $22.60 | $31.68 | 1,800,100 | — | — |
| 2021-10-01 | $23.02 | $32.27 | 2,051,400 | — | — |
| 2021-09-30 | $22.41 | $31.42 | 908,400 | — | — |
| 2021-09-29 | $22.97 | $32.20 | 1,178,300 | — | — |
| 2021-09-28 | $23.31 | $32.66 | 933,500 | — | — |
| 2021-09-27 | $23.61 | $33.08 | 842,000 | — | — |
| 2021-09-24 | $23.31 | $32.66 | 1,058,200 | — | — |
| 2021-09-23 | $23.19 | $32.49 | 1,118,700 | — | — |
| 2021-09-22 | $22.70 | $31.81 | 975,000 | — | — |
| 2021-09-21 | $22.48 | $31.50 | 1,108,700 | — | — |
| 2021-09-20 | $22.32 | $31.28 | 817,300 | — | — |
| 2021-09-17 | $22.58 | $31.64 | 3,225,000 | — | — |
| 2021-09-16 | $22.39 | $31.37 | 1,128,700 | — | — |
| 2021-09-15 | $22.09 | $30.95 | 1,034,500 | — | — |
| 2021-09-14 | $21.92 | $30.71 | 634,400 | — | — |
| 2021-09-13 | $22.14 | $31.02 | 1,197,600 | — | — |
| 2021-09-10 | $21.07 | $29.52 | 935,900 | — | — |
| 2021-09-09 | $21.39 | $29.97 | 734,800 | — | — |
| 2021-09-08 | $21.38 | $29.96 | 572,000 | — | — |
| 2021-09-07 | $21.73 | $30.45 | 494,500 | — | — |
| 2021-09-03 | $21.75 | $30.48 | 792,700 | — | — |
| 2021-09-02 | $22.13 | $31.01 | 612,500 | — | — |
| 2021-09-01 | $22.22 | $31.14 | 654,100 | — | — |
| 2021-08-31 | $22.03 | $30.87 | 1,157,000 | — | — |
| 2021-08-30 | $21.60 | $30.27 | 709,700 | — | — |
| 2021-08-27 | $21.90 | $30.69 | 903,300 | — | — |
| 2021-08-26 | $21.01 | $29.44 | 945,300 | — | — |
| 2021-08-25 | $21.27 | $29.80 | 943,700 | — | — |
| 2021-08-24 | $21.14 | $29.62 | 969,100 | — | — |
| 2021-08-23 | $20.62 | $28.89 | 657,200 | — | — |
| 2021-08-20 | $20.40 | $28.59 | 1,515,300 | — | — |
| 2021-08-19 | $20.17 | $28.26 | 950,800 | — | — |
| 2021-08-18 | $20.61 | $28.88 | 638,100 | — | — |
| 2021-08-17 | $20.75 | $29.08 | 587,700 | — | — |
| 2021-08-16 | $21.11 | $29.58 | 743,200 | — | — |
| 2021-08-13 | $21.53 | $30.17 | 643,800 | — | — |
| 2021-08-12 | $21.84 | $30.60 | 630,500 | — | — |
| 2021-08-11 | $21.92 | $30.71 | 682,000 | — | — |
| 2021-08-10 | $21.81 | $30.56 | 542,400 | — | — |
| 2021-08-09 | $21.33 | $29.89 | 1,132,000 | — | — |
| 2021-08-06 | $22.32 | $31.28 | 1,073,900 | — | — |
| 2021-08-05 | $22.13 | $31.01 | 2,116,500 | — | — |
| 2021-08-04 | $21.37 | $29.94 | 2,424,300 | — | — |
| 2021-08-03 | $21.68 | $30.38 | 950,800 | — | — |
| 2021-08-02 | $21.71 | $30.42 | 1,077,600 | — | — |
| 2021-07-30 | $22.49 | $31.51 | 1,204,900 | — | — |
| 2021-07-29 | $22.78 | $31.92 | 856,400 | — | — |
| 2021-07-28 | $22.48 | $31.50 | 788,100 | — | — |
| 2021-07-27 | $22.51 | $31.54 | 909,300 | — | — |
| 2021-07-26 | $22.91 | $32.10 | 1,395,100 | — | — |
| 2021-07-23 | $22.44 | $31.44 | 1,360,200 | — | — |
| 2021-07-22 | $22.89 | $32.07 | 724,300 | — | — |
| 2021-07-21 | $23.36 | $32.73 | 1,053,800 | — | — |
| 2021-07-20 | $22.41 | $31.40 | 1,714,100 | — | — |
| 2021-07-19 | $21.65 | $30.34 | 1,593,400 | — | — |
| 2021-07-16 | $22.35 | $31.32 | 889,700 | — | — |
| 2021-07-15 | $22.93 | $32.13 | 885,000 | — | — |
| 2021-07-14 | $22.94 | $32.14 | 1,500,700 | — | — |
| 2021-07-13 | $22.52 | $31.56 | 756,200 | — | — |
| 2021-07-12 | $23.17 | $32.47 | 694,300 | — | — |
| 2021-07-09 | $23.00 | $32.23 | 999,500 | — | — |
| 2021-07-08 | $22.12 | $31.00 | 2,296,600 | — | — |
| 2021-07-07 | $22.40 | $31.39 | 1,027,900 | — | — |
| 2021-07-06 | $22.82 | $31.98 | 1,788,400 | — | — |
| 2021-07-02 | $23.75 | $33.28 | 567,400 | — | — |
| 2021-07-01 | $23.85 | $33.42 | 2,251,100 | — | — |
| 2021-06-30 | $23.55 | $33.00 | 796,600 | — | — |
| 2021-06-29 | $23.33 | $32.69 | 773,300 | — | — |
| 2021-06-28 | $23.28 | $32.61 | 1,541,300 | — | — |
| 2021-06-25 | $24.00 | $33.62 | 2,668,200 | — | — |
| 2021-06-24 | $23.92 | $33.50 | 841,600 | — | — |
| 2021-06-23 | $23.85 | $33.40 | 1,656,600 | — | — |
| 2021-06-22 | $23.38 | $32.75 | 1,822,900 | — | — |
| 2021-06-21 | $23.62 | $33.08 | 1,615,200 | — | — |
| 2021-06-18 | $23.39 | $32.76 | 2,164,700 | — | — |
| 2021-06-17 | $24.00 | $33.62 | 1,341,700 | — | — |
| 2021-06-16 | $24.63 | $34.50 | 1,115,200 | — | — |
| 2021-06-15 | $24.49 | $34.30 | 1,460,000 | — | — |
| 2021-06-14 | $24.38 | $34.15 | 1,103,400 | — | — |
| 2021-06-11 | $24.28 | $34.01 | 798,300 | — | — |
| 2021-06-10 | $23.90 | $33.48 | 975,900 | — | — |
| 2021-06-09 | $24.09 | $33.74 | 1,253,600 | — | — |
| 2021-06-08 | $24.16 | $33.84 | 1,132,900 | — | — |
| 2021-06-07 | $23.48 | $32.89 | 901,600 | — | — |
| 2021-06-04 | $22.91 | $32.09 | 1,159,100 | — | — |
| 2021-06-03 | $22.49 | $31.50 | 1,681,200 | — | — |
| 2021-06-02 | $23.26 | $32.58 | 2,872,400 | — | — |
| 2021-06-01 | $22.65 | $31.72 | 1,996,000 | — | — |
| 2021-05-28 | $22.35 | $31.30 | 1,038,100 | — | — |
| 2021-05-27 | $22.30 | $31.23 | 1,128,000 | — | — |
| 2021-05-26 | $22.29 | $31.22 | 806,100 | — | — |
| 2021-05-25 | $21.71 | $30.41 | 984,900 | — | — |
| 2021-05-24 | $21.86 | $30.62 | 996,100 | — | — |
| 2021-05-21 | $21.78 | $30.51 | 912,200 | — | — |
| 2021-05-20 | $21.97 | $30.77 | 999,300 | — | — |
| 2021-05-19 | $22.29 | $31.22 | 999,400 | — | — |
| 2021-05-18 | $22.53 | $31.56 | 777,500 | — | — |
| 2021-05-17 | $22.73 | $31.84 | 1,038,100 | — | — |
| 2021-05-14 | $22.84 | $31.99 | 879,700 | — | — |
| 2021-05-13 | $22.18 | $31.07 | 1,456,400 | — | — |
| 2021-05-12 | $21.62 | $30.28 | 1,089,500 | — | — |
| 2021-05-11 | $22.35 | $31.30 | 766,500 | — | — |
| 2021-05-10 | $22.52 | $31.54 | 1,455,800 | — | — |
| 2021-05-07 | $23.60 | $33.05 | 760,400 | — | — |
| 2021-05-06 | $23.25 | $32.56 | 820,100 | — | — |
| 2021-05-05 | $23.55 | $32.98 | 1,082,300 | — | — |
| 2021-05-04 | $23.54 | $32.97 | 1,517,400 | — | — |
| 2021-05-03 | $24.10 | $33.76 | 1,649,400 | — | — |
| 2021-04-30 | $23.88 | $33.45 | 2,262,600 | — | — |
| 2021-04-29 | $24.88 | $34.85 | 1,391,100 | — | — |
| 2021-04-28 | $24.63 | $34.50 | 1,141,000 | — | — |
| 2021-04-27 | $24.73 | $34.64 | 1,796,500 | — | — |
| 2021-04-26 | $24.60 | $34.46 | 609,300 | — | — |
| 2021-04-23 | $24.55 | $34.39 | 807,600 | — | — |
| 2021-04-22 | $23.97 | $33.57 | 647,900 | — | — |
| 2021-04-21 | $24.49 | $34.30 | 1,540,100 | — | — |
| 2021-04-20 | $23.87 | $33.43 | 997,700 | — | — |
| 2021-04-19 | $24.40 | $34.18 | 1,076,900 | — | — |
| 2021-04-16 | $24.39 | $34.16 | 1,049,600 | — | — |
| 2021-04-15 | $24.03 | $33.66 | 1,749,600 | — | — |
| 2021-04-14 | $24.44 | $34.23 | 1,000,700 | — | — |
| 2021-04-13 | $24.22 | $33.92 | 1,101,700 | — | — |
| 2021-04-12 | $24.16 | $33.84 | 782,200 | — | — |
| 2021-04-09 | $23.97 | $33.57 | 2,166,800 | — | — |
| 2021-04-08 | $24.11 | $33.77 | 918,400 | — | — |
| 2021-04-07 | $24.21 | $33.91 | 996,400 | — | — |
| 2021-04-06 | $23.98 | $33.59 | 1,120,100 | — | — |
| 2021-04-05 | $24.83 | $34.78 | 743,900 | — | — |
| 2021-04-01 | $24.36 | $34.12 | 1,190,700 | — | — |
| 2021-03-31 | $24.29 | $34.02 | 1,628,900 | — | — |
| 2021-03-30 | $24.72 | $34.62 | 1,108,500 | — | — |
| 2021-03-29 | $24.39 | $34.15 | 1,173,500 | — | — |
| 2021-03-26 | $25.25 | $35.35 | 1,360,700 | — | — |
| 2021-03-25 | $24.46 | $34.25 | 1,085,100 | — | — |
| 2021-03-24 | $23.83 | $33.36 | 1,735,800 | — | — |
| 2021-03-23 | $23.63 | $33.08 | 1,432,800 | — | — |
| 2021-03-22 | $24.63 | $34.48 | 1,799,400 | — | — |
| 2021-03-19 | $25.46 | $35.65 | 2,709,400 | — | — |
| 2021-03-18 | $25.36 | $35.51 | 1,854,200 | — | — |
| 2021-03-17 | $26.11 | $36.56 | 1,462,800 | — | — |
| 2021-03-16 | $25.42 | $35.59 | 2,283,700 | — | — |
| 2021-03-15 | $25.54 | $35.76 | 1,960,900 | — | — |
| 2021-03-12 | $24.58 | $34.41 | 1,887,500 | — | — |
| 2021-03-11 | $24.94 | $34.92 | 1,734,800 | — | — |
| 2021-03-10 | $24.73 | $34.62 | 3,695,900 | — | — |
| 2021-03-09 | $23.77 | $33.28 | 2,149,500 | — | — |
| 2021-03-08 | $24.01 | $33.62 | 2,139,600 | — | — |
| 2021-03-05 | $22.73 | $31.82 | 2,485,700 | — | — |
| 2021-03-04 | $22.73 | $31.82 | 2,323,900 | — | — |
| 2021-03-03 | $23.36 | $32.71 | 2,882,700 | — | — |
| 2021-03-02 | $22.39 | $31.35 | 1,151,700 | — | — |
| 2021-03-01 | $23.11 | $32.36 | 1,667,800 | — | — |
| 2021-02-26 | $22.66 | $31.73 | 2,179,500 | — | — |
| 2021-02-25 | $22.47 | $31.46 | 1,590,500 | — | — |
| 2021-02-24 | $23.00 | $32.20 | 2,316,500 | — | — |
| 2021-02-23 | $22.70 | $31.78 | 1,976,300 | — | — |
| 2021-02-22 | $22.61 | $31.66 | 2,041,200 | — | — |
| 2021-02-19 | $22.99 | $32.19 | 1,785,900 | — | — |
| 2021-02-18 | $22.69 | $31.77 | 1,280,800 | — | — |
| 2021-02-17 | $22.62 | $31.67 | 1,778,600 | — | — |
| 2021-02-16 | $22.37 | $31.32 | 1,228,000 | — | — |
| 2021-02-12 | $21.59 | $30.23 | 1,321,900 | — | — |
| 2021-02-11 | $20.93 | $29.30 | 1,529,200 | — | — |
| 2021-02-10 | $20.48 | $28.67 | 1,155,000 | — | — |
| 2021-02-09 | $19.97 | $27.96 | 1,031,300 | — | — |
| 2021-02-08 | $20.49 | $28.69 | 1,607,300 | — | — |
| 2021-02-05 | $19.74 | $27.64 | 2,620,900 | — | — |
| 2021-02-04 | $20.10 | $28.14 | 2,880,300 | — | — |
| 2021-02-03 | $19.97 | $27.96 | 1,567,300 | — | — |
| 2021-02-02 | $19.23 | $26.92 | 1,441,400 | — | — |
| 2021-02-01 | $18.30 | $25.62 | 2,332,200 | — | — |
| 2021-01-29 | $18.38 | $25.73 | 1,864,300 | — | — |
| 2021-01-28 | $19.34 | $27.08 | 1,943,500 | — | — |
| 2021-01-27 | $19.13 | $26.78 | 1,278,500 | — | — |
| 2021-01-26 | $19.90 | $27.86 | 1,077,400 | — | — |
| 2021-01-25 | $20.21 | $28.30 | 1,720,200 | — | — |
| 2021-01-22 | $20.52 | $28.73 | 1,281,100 | — | — |
| 2021-01-21 | $20.73 | $29.02 | 1,340,700 | — | — |
| 2021-01-20 | $21.27 | $29.78 | 1,128,700 | — | — |
| 2021-01-19 | $20.90 | $29.26 | 2,674,300 | — | — |
| 2021-01-15 | $20.57 | $28.80 | 1,688,600 | — | — |
| 2021-01-14 | $20.86 | $29.21 | 2,086,400 | — | — |
| 2021-01-13 | $20.93 | $29.30 | 4,670,700 | — | — |
| 2021-01-12 | $19.59 | $27.43 | 2,926,200 | — | — |
| 2021-01-11 | $18.54 | $25.96 | 3,339,500 | — | — |
| 2021-01-08 | $19.13 | $26.78 | 1,971,100 | — | — |
| 2021-01-07 | $19.03 | $26.64 | 1,326,200 | — | — |
| 2021-01-06 | $19.49 | $27.29 | 2,494,200 | — | — |
| 2021-01-05 | $18.94 | $26.52 | 1,012,100 | — | — |
| 2021-01-04 | $18.37 | $25.72 | 1,163,400 | — | — |