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
- 2021-04-28 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 | $25.87 | $25.87 | 210,000 | — | — |
| 2021-12-30 | $26.50 | $26.50 | 187,800 | — | — |
| 2021-12-29 | $25.98 | $25.98 | 184,500 | — | — |
| 2021-12-28 | $26.30 | $26.30 | 409,000 | — | — |
| 2021-12-27 | $26.29 | $26.29 | 371,200 | — | — |
| 2021-12-23 | $26.19 | $26.19 | 313,500 | — | — |
| 2021-12-22 | $25.60 | $25.60 | 365,500 | — | — |
| 2021-12-21 | $24.78 | $24.78 | 399,400 | — | — |
| 2021-12-20 | $23.49 | $23.49 | 449,600 | — | — |
| 2021-12-17 | $23.57 | $23.57 | 1,072,400 | — | — |
| 2021-12-16 | $21.99 | $21.99 | 423,500 | — | — |
| 2021-12-15 | $22.62 | $22.62 | 469,600 | — | — |
| 2021-12-14 | $22.48 | $22.48 | 986,100 | — | — |
| 2021-12-13 | $22.17 | $22.17 | 620,800 | — | — |
| 2021-12-10 | $22.07 | $22.07 | 403,400 | — | — |
| 2021-12-09 | $22.20 | $22.20 | 562,100 | — | — |
| 2021-12-08 | $23.50 | $23.50 | 1,085,800 | — | — |
| 2021-12-07 | $21.90 | $21.90 | 614,900 | — | — |
| 2021-12-06 | $21.58 | $21.58 | 686,500 | — | — |
| 2021-12-03 | $21.14 | $21.14 | 700,700 | — | — |
| 2021-12-02 | $22.15 | $22.15 | 568,700 | — | — |
| 2021-12-01 | $22.32 | $22.32 | 999,300 | — | — |
| 2021-11-30 | $23.10 | $23.10 | 1,012,400 | — | — |
| 2021-11-29 | $23.80 | $23.80 | 775,800 | — | — |
| 2021-11-26 | $23.71 | $23.71 | 573,900 | — | — |
| 2021-11-24 | $25.42 | $25.42 | 792,600 | — | — |
| 2021-11-23 | $25.41 | $25.41 | 1,452,800 | — | — |
| 2021-11-22 | $27.99 | $27.99 | 1,661,100 | — | — |
| 2021-11-19 | $28.85 | $28.85 | 3,217,200 | — | — |
| 2021-11-18 | $30.27 | $30.27 | 712,800 | — | — |
| 2021-11-17 | $30.96 | $30.96 | 719,500 | — | — |
| 2021-11-16 | $30.96 | $30.96 | 651,300 | — | — |
| 2021-11-15 | $29.76 | $29.76 | 953,200 | — | — |
| 2021-11-12 | $32.49 | $32.49 | 409,200 | — | — |
| 2021-11-11 | $31.93 | $31.93 | 401,300 | — | — |
| 2021-11-10 | $32.14 | $32.14 | 706,700 | — | — |
| 2021-11-09 | $30.85 | $30.85 | 770,200 | — | — |
| 2021-11-08 | $31.40 | $31.40 | 2,095,600 | — | — |
| 2021-11-05 | $27.47 | $27.47 | 339,700 | — | — |
| 2021-11-04 | $27.45 | $27.45 | 554,400 | — | — |
| 2021-11-03 | $26.48 | $26.48 | 410,400 | — | — |
| 2021-11-02 | $25.58 | $25.58 | 357,000 | — | — |
| 2021-11-01 | $25.83 | $25.83 | 461,000 | — | — |
| 2021-10-29 | $25.70 | $25.70 | 414,600 | — | — |
| 2021-10-28 | $24.92 | $24.92 | 369,300 | — | — |
| 2021-10-27 | $23.77 | $23.77 | 418,900 | — | — |
| 2021-10-26 | $22.51 | $22.51 | 1,161,100 | — | — |
| 2021-10-25 | $24.12 | $24.12 | 498,300 | — | — |
| 2021-10-22 | $23.66 | $23.66 | 208,200 | — | — |
| 2021-10-21 | $24.35 | $24.35 | 122,200 | — | — |
| 2021-10-20 | $24.76 | $24.76 | 293,300 | — | — |
| 2021-10-19 | $22.80 | $22.80 | 234,600 | — | — |
| 2021-10-18 | $21.92 | $21.92 | 250,000 | — | — |
| 2021-10-15 | $23.51 | $23.51 | 210,900 | — | — |
| 2021-10-14 | $23.52 | $23.52 | 263,200 | — | — |
| 2021-10-13 | $22.50 | $22.50 | 397,100 | — | — |
| 2021-10-12 | $22.62 | $22.62 | 454,000 | — | — |
| 2021-10-11 | $21.35 | $21.35 | 293,800 | — | — |
| 2021-10-08 | $21.32 | $21.32 | 196,200 | — | — |
| 2021-10-07 | $21.47 | $21.47 | 207,400 | — | — |
| 2021-10-06 | $21.41 | $21.41 | 626,000 | — | — |
| 2021-10-05 | $21.83 | $21.83 | 405,000 | — | — |
| 2021-10-04 | $21.75 | $21.75 | 250,500 | — | — |
| 2021-10-01 | $23.08 | $23.08 | 197,700 | — | — |
| 2021-09-30 | $23.56 | $23.56 | 310,500 | — | — |
| 2021-09-29 | $24.01 | $24.01 | 250,000 | — | — |
| 2021-09-28 | $24.40 | $24.40 | 306,400 | — | — |
| 2021-09-27 | $25.76 | $25.76 | 239,600 | — | — |
| 2021-09-24 | $25.80 | $25.80 | 211,800 | — | — |
| 2021-09-23 | $26.74 | $26.74 | 320,100 | — | — |
| 2021-09-22 | $25.45 | $25.45 | 245,200 | — | — |
| 2021-09-21 | $26.09 | $26.09 | 1,226,800 | — | — |
| 2021-09-20 | $27.08 | $27.08 | 949,200 | — | — |
| 2021-09-17 | $27.06 | $27.06 | 1,022,700 | — | — |
| 2021-09-16 | $26.99 | $26.99 | 1,015,100 | — | — |
| 2021-09-15 | $26.83 | $26.83 | 1,319,900 | — | — |
| 2021-09-14 | $26.86 | $26.86 | 409,200 | — | — |
| 2021-09-13 | $28.22 | $28.22 | 508,800 | — | — |
| 2021-09-10 | $29.47 | $29.47 | 327,700 | — | — |
| 2021-09-09 | $28.45 | $28.45 | 284,900 | — | — |
| 2021-09-08 | $27.95 | $27.95 | 538,900 | — | — |
| 2021-09-07 | $30.98 | $30.98 | 507,300 | — | — |
| 2021-09-03 | $32.04 | $32.04 | 335,700 | — | — |
| 2021-09-02 | $31.75 | $31.75 | 521,400 | — | — |
| 2021-09-01 | $29.34 | $29.34 | 577,000 | — | — |
| 2021-08-31 | $29.81 | $29.81 | 383,300 | — | — |
| 2021-08-30 | $32.57 | $32.57 | 337,100 | — | — |
| 2021-08-27 | $31.91 | $31.91 | 260,400 | — | — |
| 2021-08-26 | $32.65 | $32.65 | 548,000 | — | — |
| 2021-08-25 | $32.42 | $32.42 | 438,200 | — | — |
| 2021-08-24 | $30.16 | $30.16 | 307,900 | — | — |
| 2021-08-23 | $29.46 | $29.46 | 195,300 | — | — |
| 2021-08-20 | $30.37 | $30.37 | 191,800 | — | — |
| 2021-08-19 | $31.60 | $31.60 | 202,800 | — | — |
| 2021-08-18 | $31.58 | $31.58 | 177,900 | — | — |
| 2021-08-17 | $31.73 | $31.73 | 164,400 | — | — |
| 2021-08-16 | $32.45 | $32.45 | 203,800 | — | — |
| 2021-08-13 | $32.40 | $32.40 | 140,000 | — | — |
| 2021-08-12 | $32.83 | $32.83 | 390,200 | — | — |
| 2021-08-11 | $33.51 | $33.51 | 323,400 | — | — |
| 2021-08-10 | $34.69 | $34.69 | 617,300 | — | — |
| 2021-08-09 | $36.23 | $36.23 | 665,100 | — | — |
| 2021-08-06 | $38.05 | $38.05 | 401,700 | — | — |
| 2021-08-05 | $36.85 | $36.85 | 483,800 | — | — |
| 2021-08-04 | $37.41 | $37.41 | 269,700 | — | — |
| 2021-08-03 | $39.07 | $39.07 | 490,400 | — | — |
| 2021-08-02 | $41.59 | $41.59 | 566,700 | — | — |
| 2021-07-30 | $41.50 | $41.50 | 167,900 | — | — |
| 2021-07-29 | $42.81 | $42.81 | 214,800 | — | — |
| 2021-07-28 | $43.42 | $43.42 | 354,000 | — | — |
| 2021-07-27 | $43.77 | $43.77 | 86,000 | — | — |
| 2021-07-26 | $43.74 | $43.74 | 193,700 | — | — |
| 2021-07-23 | $46.55 | $46.55 | 51,900 | — | — |
| 2021-07-22 | $46.78 | $46.78 | 84,800 | — | — |
| 2021-07-21 | $46.05 | $46.05 | 182,800 | — | — |
| 2021-07-20 | $44.15 | $44.15 | 466,200 | — | — |
| 2021-07-19 | $43.62 | $43.62 | 237,000 | — | — |
| 2021-07-16 | $42.27 | $42.27 | 257,000 | — | — |
| 2021-07-15 | $41.63 | $41.63 | 195,900 | — | — |
| 2021-07-14 | $41.49 | $41.49 | 381,400 | — | — |
| 2021-07-13 | $44.16 | $44.16 | 307,300 | — | — |
| 2021-07-12 | $44.68 | $44.68 | 188,000 | — | — |
| 2021-07-09 | $43.89 | $43.89 | 268,400 | — | — |
| 2021-07-08 | $42.67 | $42.67 | 342,900 | — | — |
| 2021-07-07 | $45.00 | $45.00 | 215,500 | — | — |
| 2021-07-06 | $43.99 | $43.99 | 144,300 | — | — |
| 2021-07-02 | $44.68 | $44.68 | 270,100 | — | — |
| 2021-07-01 | $43.30 | $43.30 | 408,400 | — | — |
| 2021-06-30 | $44.37 | $44.37 | 311,400 | — | — |
| 2021-06-29 | $44.59 | $44.59 | 603,000 | — | — |
| 2021-06-28 | $49.25 | $49.25 | 406,200 | — | — |
| 2021-06-25 | $46.04 | $46.04 | 2,772,500 | — | — |
| 2021-06-24 | $44.86 | $44.86 | 526,800 | — | — |
| 2021-06-23 | $46.85 | $46.85 | 360,500 | — | — |
| 2021-06-22 | $46.50 | $46.50 | 1,614,100 | — | — |
| 2021-06-21 | $46.25 | $46.25 | 1,552,700 | — | — |
| 2021-06-18 | $45.35 | $45.35 | 2,637,800 | — | — |
| 2021-06-17 | $43.18 | $43.18 | 1,524,400 | — | — |
| 2021-06-16 | $42.47 | $42.47 | 1,728,500 | — | — |
| 2021-06-15 | $40.28 | $40.28 | 602,800 | — | — |
| 2021-06-14 | $41.11 | $41.11 | 663,900 | — | — |
| 2021-06-11 | $39.91 | $39.91 | 586,700 | — | — |
| 2021-06-10 | $39.74 | $39.74 | 432,200 | — | — |
| 2021-06-09 | $39.58 | $39.58 | 569,100 | — | — |
| 2021-06-08 | $37.96 | $37.96 | 709,500 | — | — |
| 2021-06-07 | $37.64 | $37.64 | 1,820,100 | — | — |
| 2021-06-04 | $33.25 | $33.25 | 295,000 | — | — |
| 2021-06-03 | $33.61 | $33.61 | 264,900 | — | — |
| 2021-06-02 | $34.39 | $34.39 | 488,000 | — | — |
| 2021-06-01 | $33.40 | $33.40 | 323,100 | — | — |
| 2021-05-28 | $32.73 | $32.73 | 310,100 | — | — |
| 2021-05-27 | $34.16 | $34.16 | 281,900 | — | — |
| 2021-05-26 | $33.10 | $33.10 | 247,900 | — | — |
| 2021-05-25 | $32.77 | $32.77 | 377,400 | — | — |
| 2021-05-24 | $32.32 | $32.32 | 416,100 | — | — |
| 2021-05-21 | $32.81 | $32.81 | 388,500 | — | — |
| 2021-05-20 | $30.08 | $30.08 | 116,500 | — | — |
| 2021-05-19 | $30.20 | $30.20 | 177,500 | — | — |
| 2021-05-18 | $30.17 | $30.17 | 226,600 | — | — |
| 2021-05-17 | $29.71 | $29.71 | 172,800 | — | — |
| 2021-05-14 | $29.13 | $29.13 | 410,700 | — | — |
| 2021-05-13 | $29.18 | $29.18 | 518,400 | — | — |
| 2021-05-12 | $30.14 | $30.14 | 168,400 | — | — |
| 2021-05-11 | $30.51 | $30.51 | 606,500 | — | — |
| 2021-05-10 | $30.97 | $30.97 | 574,000 | — | — |
| 2021-05-07 | $32.47 | $32.47 | 495,300 | — | — |
| 2021-05-06 | $32.81 | $32.81 | 631,300 | — | — |
| 2021-05-05 | $38.00 | $38.00 | 2,487,600 | — | — |
| 2021-05-04 | $34.92 | $34.92 | 1,006,500 | — | — |
| 2021-05-03 | $35.63 | $35.63 | 885,300 | — | — |
| 2021-04-30 | $36.32 | $36.32 | 2,196,100 | — | — |
| 2021-04-29 | $34.75 | $34.75 | 10,102,900 | — | — |
| 2021-04-28 | $23.00 | $23.00 | 100 | — | — |