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
- 2018-12-14 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 | $22.93 | $23.24 | 1,743,200 | — | — |
| 2021-12-30 | $22.75 | $23.06 | 1,576,800 | — | — |
| 2021-12-29 | $20.12 | $20.40 | 1,578,100 | — | — |
| 2021-12-28 | $21.96 | $22.26 | 620,900 | — | — |
| 2021-12-27 | $22.08 | $22.38 | 823,400 | — | — |
| 2021-12-23 | $21.99 | $22.29 | 784,700 | — | — |
| 2021-12-22 | $21.52 | $21.81 | 576,200 | — | — |
| 2021-12-21 | $21.45 | $21.74 | 891,400 | — | — |
| 2021-12-20 | $19.67 | $19.94 | 1,530,000 | — | — |
| 2021-12-17 | $20.94 | $21.23 | 1,472,800 | — | — |
| 2021-12-16 | $20.51 | $20.79 | 1,096,500 | — | — |
| 2021-12-15 | $20.41 | $20.69 | 964,800 | — | — |
| 2021-12-14 | $20.85 | $21.14 | 1,908,000 | — | — |
| 2021-12-13 | $20.74 | $20.74 | 1,828,300 | — | — |
| 2021-12-10 | $23.70 | $23.70 | 1,464,900 | — | — |
| 2021-12-09 | $22.52 | $22.52 | 1,182,500 | — | — |
| 2021-12-08 | $23.30 | $23.30 | 1,034,700 | — | — |
| 2021-12-07 | $22.67 | $22.67 | 944,800 | — | — |
| 2021-12-06 | $20.83 | $20.83 | 1,469,100 | — | — |
| 2021-12-03 | $20.06 | $20.06 | 4,131,200 | — | — |
| 2021-12-02 | $21.99 | $21.99 | 1,345,800 | — | — |
| 2021-12-01 | $22.18 | $22.18 | 1,684,200 | — | — |
| 2021-11-30 | $23.28 | $23.28 | 1,711,000 | — | — |
| 2021-11-29 | $23.83 | $23.83 | 833,200 | — | — |
| 2021-11-26 | $23.32 | $23.32 | 844,900 | — | — |
| 2021-11-24 | $25.08 | $25.08 | 1,104,300 | — | — |
| 2021-11-23 | $24.87 | $24.87 | 1,282,400 | — | — |
| 2021-11-22 | $25.96 | $25.96 | 1,237,200 | — | — |
| 2021-11-19 | $26.01 | $26.01 | 1,489,000 | — | — |
| 2021-11-18 | $25.88 | $25.88 | 2,101,700 | — | — |
| 2021-11-17 | $26.83 | $26.83 | 2,196,800 | — | — |
| 2021-11-16 | $28.00 | $28.00 | 3,783,500 | — | — |
| 2021-11-15 | $26.29 | $26.29 | 2,030,300 | — | — |
| 2021-11-12 | $26.04 | $26.04 | 1,396,100 | — | — |
| 2021-11-11 | $25.08 | $25.08 | 1,897,300 | — | — |
| 2021-11-10 | $23.68 | $23.68 | 2,112,400 | — | — |
| 2021-11-09 | $22.63 | $22.63 | 1,058,100 | — | — |
| 2021-11-08 | $21.29 | $21.29 | 462,600 | — | — |
| 2021-11-05 | $20.56 | $20.56 | 898,400 | — | — |
| 2021-11-04 | $21.21 | $21.21 | 739,000 | — | — |
| 2021-11-03 | $21.09 | $21.09 | 417,800 | — | — |
| 2021-11-02 | $20.86 | $20.86 | 615,700 | — | — |
| 2021-11-01 | $21.80 | $21.80 | 947,300 | — | — |
| 2021-10-29 | $20.41 | $20.41 | 918,400 | — | — |
| 2021-10-28 | $21.42 | $21.42 | 1,035,200 | — | — |
| 2021-10-27 | $22.10 | $22.10 | 587,900 | — | — |
| 2021-10-26 | $22.34 | $22.34 | 1,739,900 | — | — |
| 2021-10-25 | $23.89 | $23.89 | 843,900 | — | — |
| 2021-10-22 | $23.16 | $23.16 | 929,400 | — | — |
| 2021-10-21 | $23.51 | $23.51 | 1,017,100 | — | — |
| 2021-10-20 | $23.12 | $23.12 | 1,633,400 | — | — |
| 2021-10-19 | $21.95 | $21.95 | 1,063,300 | — | — |
| 2021-10-18 | $20.88 | $20.88 | 624,800 | — | — |
| 2021-10-15 | $20.48 | $20.48 | 1,236,300 | — | — |
| 2021-10-14 | $20.92 | $20.92 | 2,758,100 | — | — |
| 2021-10-13 | $22.09 | $22.09 | 1,063,400 | — | — |
| 2021-10-12 | $21.00 | $21.00 | 836,900 | — | — |
| 2021-10-11 | $21.39 | $21.39 | 1,515,100 | — | — |
| 2021-10-08 | $21.25 | $21.25 | 1,471,300 | — | — |
| 2021-10-07 | $19.95 | $19.95 | 2,226,000 | — | — |
| 2021-10-06 | $18.38 | $18.38 | 903,600 | — | — |
| 2021-10-05 | $18.76 | $18.76 | 1,366,400 | — | — |
| 2021-10-04 | $18.27 | $18.27 | 1,875,900 | — | — |
| 2021-10-01 | $19.85 | $19.85 | 941,700 | — | — |
| 2021-09-30 | $20.32 | $20.32 | 1,452,500 | — | — |
| 2021-09-29 | $19.83 | $19.83 | 976,900 | — | — |
| 2021-09-28 | $19.78 | $19.78 | 1,291,500 | — | — |
| 2021-09-27 | $21.13 | $21.13 | 1,882,700 | — | — |
| 2021-09-24 | $21.11 | $21.11 | 1,050,700 | — | — |
| 2021-09-23 | $21.93 | $21.93 | 1,385,900 | — | — |
| 2021-09-22 | $21.74 | $21.74 | 1,776,800 | — | — |
| 2021-09-21 | $20.93 | $20.93 | 2,255,400 | — | — |
| 2021-09-20 | $19.54 | $19.54 | 3,217,800 | — | — |
| 2021-09-17 | $20.77 | $20.77 | 3,255,000 | — | — |
| 2021-09-16 | $21.01 | $21.01 | 1,355,000 | — | — |
| 2021-09-15 | $21.88 | $21.88 | 1,268,000 | — | — |
| 2021-09-14 | $21.66 | $21.66 | 1,242,300 | — | — |
| 2021-09-13 | $21.96 | $21.96 | 3,635,000 | — | — |
| 2021-09-10 | $24.44 | $24.44 | 1,634,300 | — | — |
| 2021-09-09 | $25.25 | $25.25 | 1,579,000 | — | — |
| 2021-09-08 | $25.06 | $25.06 | 4,077,900 | — | — |
| 2021-09-07 | $26.28 | $26.28 | 3,714,500 | — | — |
| 2021-09-03 | $25.01 | $25.01 | 1,736,900 | — | — |
| 2021-09-02 | $24.86 | $24.86 | 2,165,400 | — | — |
| 2021-09-01 | $23.70 | $23.70 | 2,686,700 | — | — |
| 2021-08-31 | $22.80 | $22.80 | 2,278,900 | — | — |
| 2021-08-30 | $21.87 | $21.87 | 2,619,600 | — | — |
| 2021-08-27 | $22.22 | $22.22 | 3,149,200 | — | — |
| 2021-08-26 | $22.02 | $22.02 | 2,442,400 | — | — |
| 2021-08-25 | $21.98 | $21.98 | 4,183,200 | — | — |
| 2021-08-24 | $21.44 | $21.44 | 5,531,100 | — | — |
| 2021-08-23 | $18.64 | $18.64 | 4,437,100 | — | — |
| 2021-08-20 | $19.45 | $19.45 | 10,268,300 | — | — |
| 2021-08-19 | $16.90 | $16.90 | 3,363,700 | — | — |
| 2021-08-18 | $17.63 | $17.63 | 2,931,400 | — | — |
| 2021-08-17 | $17.47 | $17.47 | 2,914,600 | — | — |
| 2021-08-16 | $17.03 | $17.03 | 4,709,100 | — | — |
| 2021-08-13 | $18.70 | $18.70 | 1,637,500 | — | — |
| 2021-08-12 | $19.37 | $19.37 | 2,047,000 | — | — |
| 2021-08-11 | $19.77 | $19.77 | 2,189,400 | — | — |
| 2021-08-10 | $20.75 | $20.75 | 2,524,500 | — | — |
| 2021-08-09 | $21.71 | $21.71 | 4,432,200 | — | — |
| 2021-08-06 | $19.99 | $19.99 | 2,085,000 | — | — |
| 2021-08-05 | $20.83 | $20.83 | 2,764,300 | — | — |
| 2021-08-04 | $21.48 | $21.48 | 1,954,500 | — | — |
| 2021-08-03 | $20.97 | $20.97 | 2,527,800 | — | — |
| 2021-08-02 | $21.31 | $21.31 | 4,046,200 | — | — |
| 2021-07-30 | $21.25 | $21.25 | 6,414,800 | — | — |
| 2021-07-29 | $21.98 | $21.98 | 8,742,200 | — | — |
| 2021-07-28 | $26.62 | $26.62 | 4,971,000 | — | — |
| 2021-07-27 | $23.14 | $23.14 | 5,941,800 | — | — |
| 2021-07-26 | $25.00 | $25.00 | 3,665,100 | — | — |
| 2021-07-23 | $25.97 | $25.97 | 4,717,400 | — | — |
| 2021-07-22 | $28.36 | $28.36 | 1,466,400 | — | — |
| 2021-07-21 | $29.56 | $29.56 | 2,635,000 | — | — |
| 2021-07-20 | $27.92 | $27.92 | 4,264,900 | — | — |
| 2021-07-19 | $29.41 | $29.41 | 2,803,600 | — | — |
| 2021-07-16 | $29.59 | $29.59 | 3,141,900 | — | — |
| 2021-07-15 | $30.22 | $30.22 | 2,805,700 | — | — |
| 2021-07-14 | $28.97 | $28.97 | 5,434,800 | — | — |
| 2021-07-13 | $27.96 | $27.96 | 5,016,600 | — | — |
| 2021-07-12 | $26.70 | $26.70 | 4,892,000 | — | — |
| 2021-07-09 | $26.31 | $26.31 | 11,161,400 | — | — |
| 2021-07-08 | $26.02 | $26.02 | 23,449,100 | — | — |
| 2021-07-07 | $33.14 | $33.14 | 3,583,500 | — | — |
| 2021-07-06 | $34.28 | $34.28 | 5,184,600 | — | — |
| 2021-07-02 | $35.74 | $35.74 | 3,637,400 | — | — |
| 2021-07-01 | $38.79 | $38.79 | 3,393,200 | — | — |
| 2021-06-30 | $41.84 | $41.84 | 2,360,500 | — | — |
| 2021-06-29 | $42.55 | $42.55 | 4,292,600 | — | — |
| 2021-06-28 | $41.72 | $41.72 | 2,055,100 | — | — |
| 2021-06-25 | $42.08 | $42.08 | 1,597,200 | — | — |
| 2021-06-24 | $42.92 | $42.92 | 1,768,800 | — | — |
| 2021-06-23 | $43.33 | $43.33 | 2,091,900 | — | — |
| 2021-06-22 | $43.09 | $43.09 | 2,710,100 | — | — |
| 2021-06-21 | $40.43 | $40.43 | 2,953,200 | — | — |
| 2021-06-18 | $43.20 | $43.20 | 3,133,800 | — | — |
| 2021-06-17 | $44.05 | $44.05 | 4,528,600 | — | — |
| 2021-06-16 | $41.58 | $41.58 | 4,145,600 | — | — |
| 2021-06-15 | $42.87 | $42.87 | 4,595,000 | — | — |
| 2021-06-14 | $42.25 | $42.25 | 6,088,500 | — | — |
| 2021-06-11 | $40.35 | $40.35 | 4,364,000 | — | — |
| 2021-06-10 | $38.90 | $38.90 | 3,980,600 | — | — |
| 2021-06-09 | $39.21 | $39.21 | 5,072,000 | — | — |
| 2021-06-08 | $36.56 | $36.56 | 2,916,700 | — | — |
| 2021-06-07 | $35.36 | $35.36 | 5,940,300 | — | — |
| 2021-06-04 | $36.57 | $36.57 | 7,924,400 | — | — |
| 2021-06-03 | $31.21 | $31.21 | 3,319,000 | — | — |
| 2021-06-02 | $33.82 | $33.82 | 3,798,000 | — | — |
| 2021-06-01 | $33.76 | $33.76 | 7,538,400 | — | — |
| 2021-05-28 | $28.07 | $28.07 | 3,489,100 | — | — |
| 2021-05-27 | $29.59 | $29.59 | 11,045,300 | — | — |
| 2021-05-26 | $28.73 | $28.73 | 2,849,600 | — | — |
| 2021-05-25 | $28.98 | $28.98 | 3,399,000 | — | — |
| 2021-05-24 | $27.43 | $27.43 | 2,049,200 | — | — |
| 2021-05-21 | $26.99 | $26.99 | 2,837,500 | — | — |
| 2021-05-20 | $26.84 | $26.84 | 2,801,500 | — | — |
| 2021-05-19 | $25.66 | $25.66 | 1,545,400 | — | — |
| 2021-05-18 | $24.93 | $24.93 | 2,101,400 | — | — |
| 2021-05-17 | $24.51 | $24.51 | 1,792,800 | — | — |
| 2021-05-14 | $23.68 | $23.68 | 1,670,600 | — | — |
| 2021-05-13 | $21.83 | $21.83 | 1,368,200 | — | — |
| 2021-05-12 | $22.42 | $22.42 | 1,624,900 | — | — |
| 2021-05-11 | $22.83 | $22.83 | 1,180,800 | — | — |
| 2021-05-10 | $22.52 | $22.52 | 1,313,600 | — | — |
| 2021-05-07 | $23.67 | $23.67 | 1,029,100 | — | — |
| 2021-05-06 | $23.55 | $23.55 | 1,463,700 | — | — |
| 2021-05-05 | $24.32 | $24.32 | 1,194,800 | — | — |
| 2021-05-04 | $24.27 | $24.27 | 1,474,700 | — | — |
| 2021-05-03 | $24.94 | $24.94 | 1,699,200 | — | — |
| 2021-04-30 | $25.61 | $25.61 | 2,325,100 | — | — |
| 2021-04-29 | $26.48 | $26.48 | 1,393,300 | — | — |
| 2021-04-28 | $28.08 | $28.08 | 1,600,900 | — | — |
| 2021-04-27 | $27.07 | $27.07 | 1,882,200 | — | — |
| 2021-04-26 | $28.07 | $28.07 | 2,144,800 | — | — |
| 2021-04-23 | $26.90 | $26.90 | 1,410,900 | — | — |
| 2021-04-22 | $25.71 | $25.71 | 1,259,400 | — | — |
| 2021-04-21 | $25.41 | $25.41 | 1,632,400 | — | — |
| 2021-04-20 | $24.01 | $24.01 | 2,049,500 | — | — |
| 2021-04-19 | $25.32 | $25.32 | 2,628,500 | — | — |
| 2021-04-16 | $23.76 | $23.76 | 2,175,300 | — | — |
| 2021-04-15 | $22.72 | $22.72 | 1,946,600 | — | — |
| 2021-04-14 | $24.24 | $24.24 | 1,634,100 | — | — |
| 2021-04-13 | $24.00 | $24.00 | 2,193,400 | — | — |
| 2021-04-12 | $24.79 | $24.79 | 2,000,900 | — | — |
| 2021-04-09 | $26.50 | $26.50 | 1,162,700 | — | — |
| 2021-04-08 | $26.78 | $26.78 | 1,554,800 | — | — |
| 2021-04-07 | $24.82 | $24.82 | 2,151,100 | — | — |
| 2021-04-06 | $25.11 | $25.11 | 2,144,700 | — | — |
| 2021-04-05 | $24.85 | $24.85 | 1,398,000 | — | — |
| 2021-04-01 | $25.62 | $25.62 | 1,678,300 | — | — |
| 2021-03-31 | $26.01 | $26.01 | 1,899,900 | — | — |
| 2021-03-30 | $26.01 | $26.01 | 3,784,500 | — | — |
| 2021-03-29 | $23.59 | $23.59 | 3,980,400 | — | — |
| 2021-03-26 | $24.22 | $24.22 | 3,117,900 | — | — |
| 2021-03-25 | $24.18 | $24.18 | 4,487,200 | — | — |
| 2021-03-24 | $23.50 | $23.50 | 5,811,600 | — | — |
| 2021-03-23 | $27.47 | $27.47 | 3,401,400 | — | — |
| 2021-03-22 | $29.00 | $29.00 | 3,010,900 | — | — |
| 2021-03-19 | $30.86 | $30.86 | 3,928,800 | — | — |
| 2021-03-18 | $33.58 | $33.58 | 8,485,600 | — | — |
| 2021-03-17 | $32.54 | $32.54 | 2,607,600 | — | — |
| 2021-03-16 | $31.73 | $31.73 | 8,236,500 | — | — |
| 2021-03-15 | $29.15 | $29.15 | 5,697,500 | — | — |
| 2021-03-12 | $31.49 | $31.49 | 4,318,300 | — | — |
| 2021-03-11 | $31.16 | $31.16 | 4,208,700 | — | — |
| 2021-03-10 | $26.61 | $26.61 | 2,822,500 | — | — |
| 2021-03-09 | $25.22 | $25.22 | 2,167,300 | — | — |
| 2021-03-08 | $20.99 | $20.99 | 1,888,400 | — | — |
| 2021-03-05 | $22.23 | $22.23 | 6,542,900 | — | — |
| 2021-03-04 | $23.04 | $23.04 | 3,537,800 | — | — |
| 2021-03-03 | $25.32 | $25.32 | 1,677,000 | — | — |
| 2021-03-02 | $24.88 | $24.88 | 1,519,400 | — | — |
| 2021-03-01 | $25.75 | $25.75 | 2,325,700 | — | — |
| 2021-02-26 | $23.43 | $23.43 | 2,958,400 | — | — |
| 2021-02-25 | $23.84 | $23.84 | 2,734,100 | — | — |
| 2021-02-24 | $25.69 | $25.69 | 2,572,200 | — | — |
| 2021-02-23 | $27.01 | $27.01 | 6,957,800 | — | — |
| 2021-02-22 | $28.91 | $28.91 | 4,991,500 | — | — |
| 2021-02-19 | $30.64 | $30.64 | 4,087,900 | — | — |
| 2021-02-18 | $29.65 | $29.65 | 5,320,700 | — | — |
| 2021-02-17 | $26.70 | $26.70 | 5,266,600 | — | — |
| 2021-02-16 | $30.98 | $30.98 | 6,480,900 | — | — |
| 2021-02-12 | $27.56 | $27.56 | 3,508,200 | — | — |
| 2021-02-11 | $26.15 | $26.15 | 2,721,100 | — | — |
| 2021-02-10 | $25.94 | $25.94 | 7,386,000 | — | — |
| 2021-02-09 | $23.78 | $23.78 | 8,639,900 | — | — |
| 2021-02-08 | $20.46 | $20.46 | 3,381,600 | — | — |
| 2021-02-05 | $19.91 | $19.91 | 2,511,100 | — | — |
| 2021-02-04 | $19.96 | $19.96 | 3,754,300 | — | — |
| 2021-02-03 | $18.97 | $18.97 | 3,448,200 | — | — |
| 2021-02-02 | $19.00 | $19.00 | 3,140,500 | — | — |
| 2021-02-01 | $18.51 | $18.51 | 5,566,500 | — | — |
| 2021-01-29 | $17.40 | $17.40 | 2,829,700 | — | — |
| 2021-01-28 | $17.41 | $17.41 | 2,695,300 | — | — |
| 2021-01-27 | $16.31 | $16.31 | 1,132,600 | — | — |
| 2021-01-26 | $16.08 | $16.08 | 1,335,900 | — | — |
| 2021-01-25 | $16.41 | $16.41 | 3,285,800 | — | — |
| 2021-01-22 | $15.99 | $15.99 | 1,413,000 | — | — |
| 2021-01-21 | $15.93 | $15.93 | 2,996,800 | — | — |
| 2021-01-20 | $14.94 | $14.94 | 1,699,500 | — | — |
| 2021-01-19 | $14.76 | $14.76 | 2,368,800 | — | — |
| 2021-01-15 | $14.26 | $14.26 | 3,160,600 | — | — |
| 2021-01-14 | $13.68 | $13.68 | 652,400 | — | — |
| 2021-01-13 | $12.85 | $12.85 | 498,900 | — | — |
| 2021-01-12 | $12.65 | $12.65 | 900,600 | — | — |
| 2021-01-11 | $12.53 | $12.53 | 454,600 | — | — |
| 2021-01-08 | $12.97 | $12.97 | 642,600 | — | — |
| 2021-01-07 | $12.03 | $12.03 | 572,500 | — | — |
| 2021-01-06 | $12.29 | $12.29 | 748,300 | — | — |
| 2021-01-05 | $12.76 | $12.76 | 1,852,400 | — | — |
| 2021-01-04 | $12.01 | $12.01 | 815,600 | — | — |