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
- 2021-01-28 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 | $24.30 | $24.30 | 800,700 | — | — |
| 2021-12-30 | $24.73 | $24.73 | 705,700 | — | — |
| 2021-12-29 | $24.05 | $24.05 | 696,600 | — | — |
| 2021-12-28 | $24.82 | $24.82 | 753,200 | — | — |
| 2021-12-27 | $25.40 | $25.40 | 608,000 | — | — |
| 2021-12-23 | $26.05 | $26.05 | 858,800 | — | — |
| 2021-12-22 | $26.00 | $26.00 | 1,157,000 | — | — |
| 2021-12-21 | $25.76 | $25.76 | 688,000 | — | — |
| 2021-12-20 | $24.19 | $24.19 | 1,437,000 | — | — |
| 2021-12-17 | $25.52 | $25.52 | 3,000,400 | — | — |
| 2021-12-16 | $26.00 | $26.00 | 1,126,500 | — | — |
| 2021-12-15 | $26.23 | $26.23 | 1,053,800 | — | — |
| 2021-12-14 | $26.06 | $26.06 | 1,011,700 | — | — |
| 2021-12-13 | $27.11 | $27.11 | 1,288,600 | — | — |
| 2021-12-10 | $25.85 | $25.85 | 1,067,600 | — | — |
| 2021-12-09 | $27.12 | $27.12 | 1,092,300 | — | — |
| 2021-12-08 | $28.49 | $28.49 | 1,396,800 | — | — |
| 2021-12-07 | $28.84 | $28.84 | 1,458,500 | — | — |
| 2021-12-06 | $27.55 | $27.55 | 2,270,300 | — | — |
| 2021-12-03 | $26.66 | $26.66 | 1,192,800 | — | — |
| 2021-12-02 | $27.90 | $27.90 | 1,131,500 | — | — |
| 2021-12-01 | $27.11 | $27.11 | 1,219,400 | — | — |
| 2021-11-30 | $28.10 | $28.10 | 1,600,500 | — | — |
| 2021-11-29 | $29.63 | $29.63 | 926,800 | — | — |
| 2021-11-26 | $29.39 | $29.39 | 425,900 | — | — |
| 2021-11-24 | $30.16 | $30.16 | 1,213,900 | — | — |
| 2021-11-23 | $30.04 | $30.04 | 1,480,500 | — | — |
| 2021-11-22 | $31.82 | $31.82 | 1,106,700 | — | — |
| 2021-11-19 | $32.89 | $32.89 | 968,300 | — | — |
| 2021-11-18 | $32.11 | $32.11 | 1,012,700 | — | — |
| 2021-11-17 | $34.23 | $34.23 | 1,002,900 | — | — |
| 2021-11-16 | $35.72 | $35.72 | 1,280,000 | — | — |
| 2021-11-15 | $36.55 | $36.55 | 1,679,500 | — | — |
| 2021-11-12 | $35.25 | $35.25 | 2,039,600 | — | — |
| 2021-11-11 | $32.73 | $32.73 | 3,047,900 | — | — |
| 2021-11-10 | $30.65 | $30.65 | 4,085,200 | — | — |
| 2021-11-09 | $32.76 | $32.76 | 1,062,300 | — | — |
| 2021-11-08 | $33.06 | $33.06 | 1,101,800 | — | — |
| 2021-11-05 | $32.31 | $32.31 | 800,900 | — | — |
| 2021-11-04 | $32.75 | $32.75 | 492,700 | — | — |
| 2021-11-03 | $31.90 | $31.90 | 797,500 | — | — |
| 2021-11-02 | $31.75 | $31.75 | 915,800 | — | — |
| 2021-11-01 | $32.67 | $32.67 | 1,990,400 | — | — |
| 2021-10-29 | $30.99 | $30.99 | 1,607,900 | — | — |
| 2021-10-28 | $29.40 | $29.40 | 1,555,100 | — | — |
| 2021-10-27 | $28.11 | $28.11 | 2,010,900 | — | — |
| 2021-10-26 | $26.26 | $26.26 | 1,066,400 | — | — |
| 2021-10-25 | $26.01 | $26.01 | 2,149,300 | — | — |
| 2021-10-22 | $25.93 | $25.93 | 1,544,800 | — | — |
| 2021-10-21 | $27.62 | $27.62 | 1,222,400 | — | — |
| 2021-10-20 | $27.51 | $27.51 | 1,008,600 | — | — |
| 2021-10-19 | $28.35 | $28.35 | 1,531,900 | — | — |
| 2021-10-18 | $27.61 | $27.61 | 1,508,600 | — | — |
| 2021-10-15 | $28.23 | $28.23 | 3,139,200 | — | — |
| 2021-10-14 | $29.16 | $29.16 | 746,800 | — | — |
| 2021-10-13 | $29.53 | $29.53 | 665,900 | — | — |
| 2021-10-12 | $29.05 | $29.05 | 950,400 | — | — |
| 2021-10-11 | $28.55 | $28.55 | 1,592,200 | — | — |
| 2021-10-08 | $27.48 | $27.48 | 676,700 | — | — |
| 2021-10-07 | $27.93 | $27.93 | 1,210,000 | — | — |
| 2021-10-06 | $27.65 | $27.65 | 1,274,000 | — | — |
| 2021-10-05 | $27.67 | $27.67 | 1,301,700 | — | — |
| 2021-10-04 | $27.32 | $27.32 | 1,377,400 | — | — |
| 2021-10-01 | $27.77 | $27.77 | 1,115,400 | — | — |
| 2021-09-30 | $27.88 | $27.88 | 1,526,400 | — | — |
| 2021-09-29 | $28.24 | $28.24 | 2,421,700 | — | — |
| 2021-09-28 | $28.19 | $28.19 | 1,250,300 | — | — |
| 2021-09-27 | $30.24 | $30.24 | 1,371,200 | — | — |
| 2021-09-24 | $29.75 | $29.75 | 1,044,700 | — | — |
| 2021-09-23 | $30.94 | $30.94 | 1,785,100 | — | — |
| 2021-09-22 | $31.66 | $31.66 | 618,800 | — | — |
| 2021-09-21 | $31.98 | $31.98 | 1,328,400 | — | — |
| 2021-09-20 | $30.91 | $30.91 | 879,700 | — | — |
| 2021-09-17 | $32.88 | $32.88 | 4,132,400 | — | — |
| 2021-09-16 | $32.85 | $32.85 | 1,168,900 | — | — |
| 2021-09-15 | $32.46 | $32.46 | 2,049,300 | — | — |
| 2021-09-14 | $33.06 | $33.06 | 1,628,400 | — | — |
| 2021-09-13 | $32.05 | $32.05 | 1,585,700 | — | — |
| 2021-09-10 | $29.70 | $29.70 | 853,700 | — | — |
| 2021-09-09 | $30.65 | $30.65 | 740,300 | — | — |
| 2021-09-08 | $31.47 | $31.47 | 733,300 | — | — |
| 2021-09-07 | $32.51 | $32.51 | 743,900 | — | — |
| 2021-09-03 | $33.42 | $33.42 | 392,400 | — | — |
| 2021-09-02 | $33.67 | $33.67 | 720,000 | — | — |
| 2021-09-01 | $32.89 | $32.89 | 1,373,000 | — | — |
| 2021-08-31 | $32.57 | $32.57 | 1,788,300 | — | — |
| 2021-08-30 | $31.96 | $31.96 | 1,460,500 | — | — |
| 2021-08-27 | $31.86 | $31.86 | 475,800 | — | — |
| 2021-08-26 | $31.71 | $31.71 | 575,800 | — | — |
| 2021-08-25 | $31.60 | $31.60 | 486,700 | — | — |
| 2021-08-24 | $31.37 | $31.37 | 584,000 | — | — |
| 2021-08-23 | $31.55 | $31.55 | 988,800 | — | — |
| 2021-08-20 | $31.02 | $31.02 | 947,200 | — | — |
| 2021-08-19 | $29.54 | $29.54 | 513,600 | — | — |
| 2021-08-18 | $30.48 | $30.48 | 868,200 | — | — |
| 2021-08-17 | $29.12 | $29.12 | 1,203,200 | — | — |
| 2021-08-16 | $29.88 | $29.88 | 1,180,200 | — | — |
| 2021-08-13 | $33.02 | $33.02 | 777,000 | — | — |
| 2021-08-12 | $33.29 | $33.29 | 1,147,000 | — | — |
| 2021-08-11 | $32.25 | $32.25 | 1,603,200 | — | — |
| 2021-08-10 | $33.01 | $33.01 | 1,379,600 | — | — |
| 2021-08-09 | $33.05 | $33.05 | 1,134,200 | — | — |
| 2021-08-06 | $32.72 | $32.72 | 1,468,900 | — | — |
| 2021-08-05 | $31.30 | $31.30 | 1,294,100 | — | — |
| 2021-08-04 | $30.65 | $30.65 | 1,215,600 | — | — |
| 2021-08-03 | $30.51 | $30.51 | 1,086,300 | — | — |
| 2021-08-02 | $28.66 | $28.66 | 941,900 | — | — |
| 2021-07-30 | $29.09 | $29.09 | 935,100 | — | — |
| 2021-07-29 | $28.52 | $28.52 | 800,400 | — | — |
| 2021-07-28 | $28.63 | $28.63 | 1,863,400 | — | — |
| 2021-07-27 | $27.31 | $27.31 | 1,017,400 | — | — |
| 2021-07-26 | $27.05 | $27.05 | 939,100 | — | — |
| 2021-07-23 | $27.59 | $27.59 | 871,900 | — | — |
| 2021-07-22 | $27.55 | $27.55 | 1,757,800 | — | — |
| 2021-07-21 | $27.50 | $27.50 | 2,224,000 | — | — |
| 2021-07-20 | $25.68 | $25.68 | 2,878,300 | — | — |
| 2021-07-19 | $26.60 | $26.60 | 3,198,800 | — | — |
| 2021-07-16 | $27.11 | $27.11 | 3,864,400 | — | — |
| 2021-07-15 | $27.59 | $27.59 | 9,631,300 | — | — |
| 2021-07-14 | $28.41 | $28.41 | 3,117,800 | — | — |
| 2021-07-13 | $30.21 | $30.21 | 3,331,200 | — | — |
| 2021-07-12 | $35.28 | $35.28 | 1,102,100 | — | — |
| 2021-07-09 | $35.38 | $35.38 | 1,097,400 | — | — |
| 2021-07-08 | $35.81 | $35.81 | 1,130,800 | — | — |
| 2021-07-07 | $37.49 | $37.49 | 1,378,300 | — | — |
| 2021-07-06 | $36.16 | $36.16 | 1,436,600 | — | — |
| 2021-07-02 | $35.66 | $35.66 | 625,200 | — | — |
| 2021-07-01 | $35.25 | $35.25 | 1,371,000 | — | — |
| 2021-06-30 | $35.50 | $35.50 | 2,150,500 | — | — |
| 2021-06-29 | $34.41 | $34.41 | 1,671,900 | — | — |
| 2021-06-28 | $34.16 | $34.16 | 1,042,900 | — | — |
| 2021-06-25 | $32.46 | $32.46 | 1,543,300 | — | — |
| 2021-06-24 | $31.93 | $31.93 | 957,500 | — | — |
| 2021-06-23 | $31.49 | $31.49 | 1,333,400 | — | — |
| 2021-06-22 | $29.73 | $29.73 | 882,300 | — | — |
| 2021-06-21 | $29.38 | $29.38 | 1,353,000 | — | — |
| 2021-06-18 | $30.81 | $30.81 | 6,216,100 | — | — |
| 2021-06-17 | $30.82 | $30.82 | 1,365,200 | — | — |
| 2021-06-16 | $30.62 | $30.62 | 1,518,700 | — | — |
| 2021-06-15 | $28.66 | $28.66 | 1,015,900 | — | — |
| 2021-06-14 | $30.66 | $30.66 | 1,534,500 | — | — |
| 2021-06-11 | $30.64 | $30.64 | 1,213,500 | — | — |
| 2021-06-10 | $30.02 | $30.02 | 1,487,400 | — | — |
| 2021-06-09 | $29.23 | $29.23 | 922,900 | — | — |
| 2021-06-08 | $29.06 | $29.06 | 1,297,500 | — | — |
| 2021-06-07 | $27.08 | $27.08 | 1,239,500 | — | — |
| 2021-06-04 | $26.73 | $26.73 | 860,500 | — | — |
| 2021-06-03 | $25.78 | $25.78 | 932,500 | — | — |
| 2021-06-02 | $27.92 | $27.92 | 917,700 | — | — |
| 2021-06-01 | $27.95 | $27.95 | 1,121,100 | — | — |
| 2021-05-28 | $27.60 | $27.60 | 890,000 | — | — |
| 2021-05-27 | $27.18 | $27.18 | 2,722,000 | — | — |
| 2021-05-26 | $26.65 | $26.65 | 1,702,200 | — | — |
| 2021-05-25 | $26.55 | $26.55 | 1,809,100 | — | — |
| 2021-05-24 | $25.76 | $25.76 | 1,868,500 | — | — |
| 2021-05-21 | $24.39 | $24.39 | 2,110,300 | — | — |
| 2021-05-20 | $23.45 | $23.45 | 2,187,400 | — | — |
| 2021-05-19 | $21.50 | $21.50 | 938,600 | — | — |
| 2021-05-18 | $21.83 | $21.83 | 886,000 | — | — |
| 2021-05-17 | $21.68 | $21.68 | 1,838,100 | — | — |
| 2021-05-14 | $23.08 | $23.08 | 1,801,100 | — | — |
| 2021-05-13 | $23.23 | $23.23 | 1,803,600 | — | — |
| 2021-05-12 | $25.80 | $25.80 | 2,805,000 | — | — |
| 2021-05-11 | $28.06 | $28.06 | 1,203,000 | — | — |
| 2021-05-10 | $29.42 | $29.42 | 1,229,100 | — | — |
| 2021-05-07 | $28.78 | $28.78 | 775,900 | — | — |
| 2021-05-06 | $29.38 | $29.38 | 1,710,000 | — | — |
| 2021-05-05 | $29.07 | $29.07 | 1,521,500 | — | — |
| 2021-05-04 | $29.47 | $29.47 | 2,048,400 | — | — |
| 2021-05-03 | $31.17 | $31.17 | 1,479,400 | — | — |
| 2021-04-30 | $32.07 | $32.07 | 883,200 | — | — |
| 2021-04-29 | $33.25 | $33.25 | 1,227,900 | — | — |
| 2021-04-28 | $34.34 | $34.34 | 685,300 | — | — |
| 2021-04-27 | $35.55 | $35.55 | 1,357,700 | — | — |
| 2021-04-26 | $35.07 | $35.07 | 845,900 | — | — |
| 2021-04-23 | $34.60 | $34.60 | 775,600 | — | — |
| 2021-04-22 | $33.84 | $33.84 | 1,467,100 | — | — |
| 2021-04-21 | $33.91 | $33.91 | 872,300 | — | — |
| 2021-04-20 | $31.81 | $31.81 | 746,800 | — | — |
| 2021-04-19 | $31.06 | $31.06 | 1,652,900 | — | — |
| 2021-04-16 | $33.07 | $33.07 | 3,940,400 | — | — |
| 2021-04-15 | $32.35 | $32.35 | 1,501,000 | — | — |
| 2021-04-14 | $34.02 | $34.02 | 1,026,800 | — | — |
| 2021-04-13 | $33.88 | $33.88 | 1,058,700 | — | — |
| 2021-04-12 | $33.72 | $33.72 | 1,107,200 | — | — |
| 2021-04-09 | $34.69 | $34.69 | 1,701,900 | — | — |
| 2021-04-08 | $35.21 | $35.21 | 1,006,600 | — | — |
| 2021-04-07 | $33.24 | $33.24 | 1,275,700 | — | — |
| 2021-04-06 | $35.84 | $35.84 | 1,312,000 | — | — |
| 2021-04-05 | $35.07 | $35.07 | 2,580,300 | — | — |
| 2021-04-01 | $34.57 | $34.57 | 1,218,000 | — | — |
| 2021-03-31 | $34.78 | $34.78 | 1,892,700 | — | — |
| 2021-03-30 | $33.68 | $33.68 | 3,087,000 | — | — |
| 2021-03-29 | $30.41 | $30.41 | 962,300 | — | — |
| 2021-03-26 | $31.29 | $31.29 | 912,700 | — | — |
| 2021-03-25 | $30.36 | $30.36 | 3,407,200 | — | — |
| 2021-03-24 | $30.67 | $30.67 | 1,952,300 | — | — |
| 2021-03-23 | $32.03 | $32.03 | 2,215,700 | — | — |
| 2021-03-22 | $32.34 | $32.34 | 3,319,200 | — | — |
| 2021-03-19 | $31.11 | $31.11 | 7,577,200 | — | — |
| 2021-03-18 | $30.76 | $30.76 | 4,201,800 | — | — |
| 2021-03-17 | $35.95 | $35.95 | 1,775,400 | — | — |
| 2021-03-16 | $38.17 | $38.17 | 1,951,800 | — | — |
| 2021-03-15 | $38.00 | $38.00 | 2,361,300 | — | — |
| 2021-03-12 | $34.84 | $34.84 | 1,010,700 | — | — |
| 2021-03-11 | $34.62 | $34.62 | 1,649,500 | — | — |
| 2021-03-10 | $33.85 | $33.85 | 1,019,400 | — | — |
| 2021-03-09 | $35.85 | $35.85 | 1,389,800 | — | — |
| 2021-03-08 | $32.95 | $32.95 | 723,300 | — | — |
| 2021-03-05 | $32.20 | $32.20 | 1,461,100 | — | — |
| 2021-03-04 | $32.98 | $32.98 | 1,661,700 | — | — |
| 2021-03-03 | $33.92 | $33.92 | 1,130,500 | — | — |
| 2021-03-02 | $36.30 | $36.30 | 1,287,400 | — | — |
| 2021-03-01 | $37.00 | $37.00 | 1,614,300 | — | — |
| 2021-02-26 | $32.62 | $32.62 | 1,481,100 | — | — |
| 2021-02-25 | $34.02 | $34.02 | 2,022,900 | — | — |
| 2021-02-24 | $37.68 | $37.68 | 1,108,800 | — | — |
| 2021-02-23 | $38.77 | $38.77 | 2,058,300 | — | — |
| 2021-02-22 | $39.71 | $39.71 | 4,306,500 | — | — |
| 2021-02-19 | $40.17 | $40.17 | 1,781,800 | — | — |
| 2021-02-18 | $38.15 | $38.15 | 1,143,100 | — | — |
| 2021-02-17 | $38.85 | $38.85 | 1,112,100 | — | — |
| 2021-02-16 | $38.88 | $38.88 | 1,382,600 | — | — |
| 2021-02-12 | $37.92 | $37.92 | 551,800 | — | — |
| 2021-02-11 | $36.35 | $36.35 | 1,019,100 | — | — |
| 2021-02-10 | $37.35 | $37.35 | 1,413,400 | — | — |
| 2021-02-09 | $38.60 | $38.60 | 1,433,500 | — | — |
| 2021-02-08 | $40.00 | $40.00 | 1,370,700 | — | — |
| 2021-02-05 | $39.95 | $39.95 | 1,344,000 | — | — |
| 2021-02-04 | $39.62 | $39.62 | 6,488,100 | — | — |
| 2021-02-03 | $37.02 | $37.02 | 2,909,200 | — | — |
| 2021-02-02 | $38.84 | $38.84 | 10,671,200 | — | — |
| 2021-02-01 | $37.68 | $37.68 | 4,903,300 | — | — |
| 2021-01-29 | $33.93 | $33.93 | 4,688,000 | — | — |
| 2021-01-28 | $33.00 | $33.00 | 7,415,800 | — | — |