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
- 2020-12-04 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 | $22.81 | $22.81 | 325,700 | — | — |
| 2021-12-30 | $22.72 | $22.72 | 315,700 | — | — |
| 2021-12-29 | $21.69 | $21.69 | 342,200 | — | — |
| 2021-12-28 | $21.74 | $21.74 | 409,900 | — | — |
| 2021-12-27 | $23.78 | $23.78 | 187,300 | — | — |
| 2021-12-23 | $23.77 | $23.77 | 302,200 | — | — |
| 2021-12-22 | $23.87 | $23.87 | 383,700 | — | — |
| 2021-12-21 | $24.09 | $24.09 | 399,900 | — | — |
| 2021-12-20 | $22.82 | $22.82 | 1,464,100 | — | — |
| 2021-12-17 | $22.81 | $22.81 | 1,563,600 | — | — |
| 2021-12-16 | $22.50 | $22.50 | 854,100 | — | — |
| 2021-12-15 | $23.99 | $23.99 | 846,600 | — | — |
| 2021-12-14 | $24.55 | $24.55 | 605,000 | — | — |
| 2021-12-13 | $25.56 | $25.56 | 640,900 | — | — |
| 2021-12-10 | $24.24 | $24.24 | 385,900 | — | — |
| 2021-12-09 | $25.10 | $25.10 | 450,100 | — | — |
| 2021-12-08 | $25.96 | $25.96 | 302,700 | — | — |
| 2021-12-07 | $25.17 | $25.17 | 540,200 | — | — |
| 2021-12-06 | $22.19 | $22.19 | 574,800 | — | — |
| 2021-12-03 | $21.14 | $21.14 | 382,300 | — | — |
| 2021-12-02 | $21.63 | $21.63 | 383,300 | — | — |
| 2021-12-01 | $21.08 | $21.08 | 291,600 | — | — |
| 2021-11-30 | $22.31 | $22.31 | 666,900 | — | — |
| 2021-11-29 | $21.52 | $21.52 | 406,300 | — | — |
| 2021-11-26 | $22.87 | $22.87 | 238,200 | — | — |
| 2021-11-24 | $23.55 | $23.55 | 563,400 | — | — |
| 2021-11-23 | $23.45 | $23.45 | 1,128,000 | — | — |
| 2021-11-22 | $22.93 | $22.93 | 666,100 | — | — |
| 2021-11-19 | $25.29 | $25.29 | 527,400 | — | — |
| 2021-11-18 | $25.46 | $25.46 | 613,600 | — | — |
| 2021-11-17 | $28.17 | $28.17 | 364,200 | — | — |
| 2021-11-16 | $30.37 | $30.37 | 292,000 | — | — |
| 2021-11-15 | $30.38 | $30.38 | 208,600 | — | — |
| 2021-11-12 | $31.49 | $31.49 | 375,900 | — | — |
| 2021-11-11 | $29.33 | $29.33 | 637,100 | — | — |
| 2021-11-10 | $32.26 | $32.26 | 485,800 | — | — |
| 2021-11-09 | $35.25 | $35.25 | 250,800 | — | — |
| 2021-11-08 | $36.40 | $36.40 | 311,000 | — | — |
| 2021-11-05 | $35.07 | $35.07 | 360,100 | — | — |
| 2021-11-04 | $35.00 | $35.00 | 786,600 | — | — |
| 2021-11-03 | $36.85 | $36.85 | 235,100 | — | — |
| 2021-11-02 | $36.20 | $36.20 | 327,900 | — | — |
| 2021-11-01 | $38.51 | $38.51 | 164,500 | — | — |
| 2021-10-29 | $36.92 | $36.92 | 181,300 | — | — |
| 2021-10-28 | $36.70 | $36.70 | 259,700 | — | — |
| 2021-10-27 | $34.10 | $34.10 | 201,100 | — | — |
| 2021-10-26 | $34.55 | $34.55 | 152,900 | — | — |
| 2021-10-25 | $33.88 | $33.88 | 115,100 | — | — |
| 2021-10-22 | $33.48 | $33.48 | 239,900 | — | — |
| 2021-10-21 | $34.49 | $34.49 | 236,100 | — | — |
| 2021-10-20 | $35.21 | $35.21 | 188,900 | — | — |
| 2021-10-19 | $35.22 | $35.22 | 236,700 | — | — |
| 2021-10-18 | $32.90 | $32.90 | 166,800 | — | — |
| 2021-10-15 | $33.00 | $33.00 | 322,000 | — | — |
| 2021-10-14 | $32.13 | $32.13 | 704,500 | — | — |
| 2021-10-13 | $33.50 | $33.50 | 242,000 | — | — |
| 2021-10-12 | $33.52 | $33.52 | 128,700 | — | — |
| 2021-10-11 | $31.75 | $31.75 | 240,900 | — | — |
| 2021-10-08 | $32.57 | $32.57 | 199,700 | — | — |
| 2021-10-07 | $34.14 | $34.14 | 267,900 | — | — |
| 2021-10-06 | $31.57 | $31.57 | 221,000 | — | — |
| 2021-10-05 | $32.50 | $32.50 | 353,600 | — | — |
| 2021-10-04 | $32.73 | $32.73 | 251,300 | — | — |
| 2021-10-01 | $34.55 | $34.55 | 371,700 | — | — |
| 2021-09-30 | $34.53 | $34.53 | 334,000 | — | — |
| 2021-09-29 | $33.69 | $33.69 | 325,000 | — | — |
| 2021-09-28 | $34.61 | $34.61 | 389,900 | — | — |
| 2021-09-27 | $36.76 | $36.76 | 383,100 | — | — |
| 2021-09-24 | $35.78 | $35.78 | 333,600 | — | — |
| 2021-09-23 | $38.12 | $38.12 | 251,100 | — | — |
| 2021-09-22 | $36.56 | $36.56 | 289,600 | — | — |
| 2021-09-21 | $36.68 | $36.68 | 972,800 | — | — |
| 2021-09-20 | $35.80 | $35.80 | 1,013,200 | — | — |
| 2021-09-17 | $37.23 | $37.23 | 5,215,800 | — | — |
| 2021-09-16 | $36.13 | $36.13 | 1,452,200 | — | — |
| 2021-09-15 | $40.57 | $40.57 | 972,200 | — | — |
| 2021-09-14 | $41.03 | $41.03 | 787,300 | — | — |
| 2021-09-13 | $38.25 | $38.25 | 870,500 | — | — |
| 2021-09-10 | $43.40 | $43.40 | 563,600 | — | — |
| 2021-09-09 | $42.20 | $42.20 | 634,900 | — | — |
| 2021-09-08 | $42.75 | $42.75 | 680,700 | — | — |
| 2021-09-07 | $45.04 | $45.04 | 878,900 | — | — |
| 2021-09-03 | $43.77 | $43.77 | 853,800 | — | — |
| 2021-09-02 | $43.00 | $43.00 | 806,400 | — | — |
| 2021-09-01 | $39.49 | $39.49 | 339,600 | — | — |
| 2021-08-31 | $39.98 | $39.98 | 1,089,300 | — | — |
| 2021-08-30 | $38.28 | $38.28 | 364,800 | — | — |
| 2021-08-27 | $37.02 | $37.02 | 366,300 | — | — |
| 2021-08-26 | $36.80 | $36.80 | 547,600 | — | — |
| 2021-08-25 | $36.28 | $36.28 | 507,700 | — | — |
| 2021-08-24 | $35.39 | $35.39 | 528,100 | — | — |
| 2021-08-23 | $34.36 | $34.36 | 518,400 | — | — |
| 2021-08-20 | $32.38 | $32.38 | 519,700 | — | — |
| 2021-08-19 | $30.01 | $30.01 | 423,900 | — | — |
| 2021-08-18 | $29.51 | $29.51 | 375,200 | — | — |
| 2021-08-17 | $29.78 | $29.78 | 339,300 | — | — |
| 2021-08-16 | $30.43 | $30.43 | 391,000 | — | — |
| 2021-08-13 | $32.47 | $32.47 | 911,700 | — | — |
| 2021-08-12 | $29.85 | $29.85 | 566,100 | — | — |
| 2021-08-11 | $30.03 | $30.03 | 298,800 | — | — |
| 2021-08-10 | $30.86 | $30.86 | 387,700 | — | — |
| 2021-08-09 | $31.66 | $31.66 | 612,800 | — | — |
| 2021-08-06 | $31.01 | $31.01 | 223,900 | — | — |
| 2021-08-05 | $32.99 | $32.99 | 339,200 | — | — |
| 2021-08-04 | $31.45 | $31.45 | 315,300 | — | — |
| 2021-08-03 | $31.01 | $31.01 | 264,400 | — | — |
| 2021-08-02 | $31.14 | $31.14 | 235,300 | — | — |
| 2021-07-30 | $31.94 | $31.94 | 284,700 | — | — |
| 2021-07-29 | $32.66 | $32.66 | 222,400 | — | — |
| 2021-07-28 | $33.16 | $33.16 | 190,900 | — | — |
| 2021-07-27 | $31.15 | $31.15 | 415,400 | — | — |
| 2021-07-26 | $32.31 | $32.31 | 245,900 | — | — |
| 2021-07-23 | $33.13 | $33.13 | 321,100 | — | — |
| 2021-07-22 | $34.44 | $34.44 | 249,500 | — | — |
| 2021-07-21 | $33.88 | $33.88 | 525,500 | — | — |
| 2021-07-20 | $32.81 | $32.81 | 322,000 | — | — |
| 2021-07-19 | $31.53 | $31.53 | 393,700 | — | — |
| 2021-07-16 | $31.01 | $31.01 | 730,600 | — | — |
| 2021-07-15 | $27.67 | $27.67 | 373,600 | — | — |
| 2021-07-14 | $28.73 | $28.73 | 446,900 | — | — |
| 2021-07-13 | $31.39 | $31.39 | 640,100 | — | — |
| 2021-07-12 | $32.82 | $32.82 | 258,400 | — | — |
| 2021-07-09 | $32.19 | $32.19 | 267,500 | — | — |
| 2021-07-08 | $32.07 | $32.07 | 507,100 | — | — |
| 2021-07-07 | $30.47 | $30.47 | 802,700 | — | — |
| 2021-07-06 | $29.00 | $29.00 | 752,300 | — | — |
| 2021-07-02 | $31.11 | $31.11 | 219,000 | — | — |
| 2021-07-01 | $30.73 | $30.73 | 734,200 | — | — |
| 2021-06-30 | $32.78 | $32.78 | 332,600 | — | — |
| 2021-06-29 | $33.34 | $33.34 | 205,000 | — | — |
| 2021-06-28 | $34.50 | $34.50 | 385,300 | — | — |
| 2021-06-25 | $33.54 | $33.54 | 540,300 | — | — |
| 2021-06-24 | $33.61 | $33.61 | 395,600 | — | — |
| 2021-06-23 | $32.52 | $32.52 | 309,000 | — | — |
| 2021-06-22 | $33.67 | $33.67 | 456,300 | — | — |
| 2021-06-21 | $34.28 | $34.28 | 344,500 | — | — |
| 2021-06-18 | $33.34 | $33.34 | 490,500 | — | — |
| 2021-06-17 | $33.74 | $33.74 | 411,500 | — | — |
| 2021-06-16 | $31.91 | $31.91 | 370,700 | — | — |
| 2021-06-15 | $31.67 | $31.67 | 291,900 | — | — |
| 2021-06-14 | $31.26 | $31.26 | 564,500 | — | — |
| 2021-06-11 | $33.14 | $33.14 | 251,500 | — | — |
| 2021-06-10 | $33.77 | $33.77 | 474,200 | — | — |
| 2021-06-09 | $31.26 | $31.26 | 954,600 | — | — |
| 2021-06-08 | $31.79 | $31.79 | 363,700 | — | — |
| 2021-06-07 | $31.50 | $31.50 | 414,700 | — | — |
| 2021-06-04 | $33.17 | $33.17 | 642,000 | — | — |
| 2021-06-03 | $33.21 | $33.21 | 598,400 | — | — |
| 2021-06-02 | $32.61 | $32.61 | 1,603,200 | — | — |
| 2021-06-01 | $28.92 | $28.92 | 816,300 | — | — |
| 2021-05-28 | $29.58 | $29.58 | 433,500 | — | — |
| 2021-05-27 | $30.70 | $30.70 | 552,000 | — | — |
| 2021-05-26 | $31.47 | $31.47 | 463,000 | — | — |
| 2021-05-25 | $29.79 | $29.79 | 296,600 | — | — |
| 2021-05-24 | $29.98 | $29.98 | 389,100 | — | — |
| 2021-05-21 | $28.89 | $28.89 | 391,400 | — | — |
| 2021-05-20 | $31.40 | $31.40 | 423,300 | — | — |
| 2021-05-19 | $31.68 | $31.68 | 298,800 | — | — |
| 2021-05-18 | $31.97 | $31.97 | 334,600 | — | — |
| 2021-05-17 | $30.82 | $30.82 | 553,500 | — | — |
| 2021-05-14 | $29.61 | $29.61 | 698,700 | — | — |
| 2021-05-13 | $28.79 | $28.79 | 872,600 | — | — |
| 2021-05-12 | $28.75 | $28.75 | 798,600 | — | — |
| 2021-05-11 | $31.96 | $31.96 | 534,600 | — | — |
| 2021-05-10 | $32.45 | $32.45 | 913,700 | — | — |
| 2021-05-07 | $38.08 | $38.08 | 538,700 | — | — |
| 2021-05-06 | $40.20 | $40.20 | 930,500 | — | — |
| 2021-05-05 | $40.09 | $40.09 | 356,200 | — | — |
| 2021-05-04 | $41.80 | $41.80 | 709,100 | — | — |
| 2021-05-03 | $47.33 | $47.33 | 358,900 | — | — |
| 2021-04-30 | $50.93 | $50.93 | 202,100 | — | — |
| 2021-04-29 | $49.74 | $49.74 | 250,300 | — | — |
| 2021-04-28 | $52.66 | $52.66 | 218,100 | — | — |
| 2021-04-27 | $52.81 | $52.81 | 392,000 | — | — |
| 2021-04-26 | $53.43 | $53.43 | 256,600 | — | — |
| 2021-04-23 | $49.65 | $49.65 | 406,900 | — | — |
| 2021-04-22 | $50.73 | $50.73 | 346,300 | — | — |
| 2021-04-21 | $50.65 | $50.65 | 332,400 | — | — |
| 2021-04-20 | $48.31 | $48.31 | 307,400 | — | — |
| 2021-04-19 | $49.99 | $49.99 | 219,200 | — | — |
| 2021-04-16 | $50.85 | $50.85 | 497,200 | — | — |
| 2021-04-15 | $52.97 | $52.97 | 257,500 | — | — |
| 2021-04-14 | $53.86 | $53.86 | 343,500 | — | — |
| 2021-04-13 | $56.92 | $56.92 | 374,400 | — | — |
| 2021-04-12 | $53.55 | $53.55 | 502,000 | — | — |
| 2021-04-09 | $51.99 | $51.99 | 277,500 | — | — |
| 2021-04-08 | $53.65 | $53.65 | 362,600 | — | — |
| 2021-04-07 | $53.18 | $53.18 | 357,900 | — | — |
| 2021-04-06 | $54.95 | $54.95 | 393,600 | — | — |
| 2021-04-05 | $56.85 | $56.85 | 632,100 | — | — |
| 2021-04-01 | $52.18 | $52.18 | 641,700 | — | — |
| 2021-03-31 | $50.02 | $50.02 | 581,400 | — | — |
| 2021-03-30 | $43.24 | $43.24 | 1,791,300 | — | — |
| 2021-03-29 | $41.05 | $41.05 | 654,200 | — | — |
| 2021-03-26 | $40.18 | $40.18 | 789,800 | — | — |
| 2021-03-25 | $41.74 | $41.74 | 579,800 | — | — |
| 2021-03-24 | $45.44 | $45.44 | 652,900 | — | — |
| 2021-03-23 | $52.14 | $52.14 | 566,200 | — | — |
| 2021-03-22 | $52.54 | $52.54 | 606,500 | — | — |
| 2021-03-19 | $52.62 | $52.62 | 2,681,800 | — | — |
| 2021-03-18 | $48.60 | $48.60 | 575,600 | — | — |
| 2021-03-17 | $54.72 | $54.72 | 398,600 | — | — |
| 2021-03-16 | $52.26 | $52.26 | 308,300 | — | — |
| 2021-03-15 | $52.45 | $52.45 | 382,900 | — | — |
| 2021-03-12 | $51.02 | $51.02 | 353,700 | — | — |
| 2021-03-11 | $48.75 | $48.75 | 437,800 | — | — |
| 2021-03-10 | $43.95 | $43.95 | 512,900 | — | — |
| 2021-03-09 | $44.64 | $44.64 | 672,700 | — | — |
| 2021-03-08 | $38.67 | $38.67 | 803,500 | — | — |
| 2021-03-05 | $43.29 | $43.29 | 1,206,600 | — | — |
| 2021-03-04 | $50.18 | $50.18 | 686,300 | — | — |
| 2021-03-03 | $50.00 | $50.00 | 429,800 | — | — |
| 2021-03-02 | $51.44 | $51.44 | 270,000 | — | — |
| 2021-03-01 | $51.91 | $51.91 | 270,600 | — | — |
| 2021-02-26 | $48.23 | $48.23 | 353,000 | — | — |
| 2021-02-25 | $50.79 | $50.79 | 511,900 | — | — |
| 2021-02-24 | $55.63 | $55.63 | 461,900 | — | — |
| 2021-02-23 | $52.97 | $52.97 | 558,400 | — | — |
| 2021-02-22 | $57.42 | $57.42 | 344,100 | — | — |
| 2021-02-19 | $61.76 | $61.76 | 253,700 | — | — |
| 2021-02-18 | $61.65 | $61.65 | 386,500 | — | — |
| 2021-02-17 | $60.09 | $60.09 | 579,300 | — | — |
| 2021-02-16 | $64.48 | $64.48 | 530,600 | — | — |
| 2021-02-12 | $68.92 | $68.92 | 1,120,100 | — | — |
| 2021-02-11 | $59.36 | $59.36 | 242,100 | — | — |
| 2021-02-10 | $60.00 | $60.00 | 256,100 | — | — |
| 2021-02-09 | $60.06 | $60.06 | 607,400 | — | — |
| 2021-02-08 | $63.46 | $63.46 | 411,900 | — | — |
| 2021-02-05 | $65.90 | $65.90 | 317,200 | — | — |
| 2021-02-04 | $65.06 | $65.06 | 466,500 | — | — |
| 2021-02-03 | $62.18 | $62.18 | 269,900 | — | — |
| 2021-02-02 | $62.50 | $62.50 | 450,400 | — | — |
| 2021-02-01 | $60.15 | $60.15 | 896,100 | — | — |
| 2021-01-29 | $62.40 | $62.40 | 604,200 | — | — |
| 2021-01-28 | $65.76 | $65.76 | 1,547,400 | — | — |
| 2021-01-27 | $68.13 | $68.13 | 216,700 | — | — |
| 2021-01-26 | $73.38 | $73.38 | 323,000 | — | — |
| 2021-01-25 | $81.35 | $81.35 | 268,500 | — | — |
| 2021-01-22 | $77.88 | $77.88 | 125,200 | — | — |
| 2021-01-21 | $82.49 | $82.49 | 82,100 | — | — |
| 2021-01-20 | $84.06 | $84.06 | 208,400 | — | — |
| 2021-01-19 | $83.77 | $83.77 | 270,600 | — | — |
| 2021-01-15 | $79.48 | $79.48 | 244,900 | — | — |
| 2021-01-14 | $75.06 | $75.06 | 329,800 | — | — |
| 2021-01-13 | $72.36 | $72.36 | 360,600 | — | — |
| 2021-01-12 | $67.00 | $67.00 | 452,100 | — | — |
| 2021-01-11 | $62.04 | $62.04 | 169,700 | — | — |
| 2021-01-08 | $63.17 | $63.17 | 170,400 | — | — |
| 2021-01-07 | $59.17 | $59.17 | 311,000 | — | — |
| 2021-01-06 | $57.41 | $57.41 | 364,200 | — | — |
| 2021-01-05 | $58.12 | $58.12 | 236,400 | — | — |
| 2021-01-04 | $54.01 | $54.01 | 379,100 | — | — |