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
- 2021-09-23 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 | $27.89 | $27.89 | 289,500 | — | — |
| 2021-12-30 | $28.21 | $28.21 | 240,700 | — | — |
| 2021-12-29 | $28.78 | $28.78 | 195,000 | — | — |
| 2021-12-28 | $28.72 | $28.72 | 206,100 | — | — |
| 2021-12-27 | $28.72 | $28.72 | 214,000 | — | — |
| 2021-12-23 | $27.44 | $27.44 | 423,700 | — | — |
| 2021-12-22 | $27.40 | $27.40 | 294,200 | — | — |
| 2021-12-21 | $27.37 | $27.37 | 478,800 | — | — |
| 2021-12-20 | $27.25 | $27.25 | 697,000 | — | — |
| 2021-12-17 | $29.16 | $29.16 | 2,069,300 | — | — |
| 2021-12-16 | $27.37 | $27.37 | 789,600 | — | — |
| 2021-12-15 | $27.74 | $27.74 | 981,200 | — | — |
| 2021-12-14 | $28.55 | $28.55 | 745,600 | — | — |
| 2021-12-13 | $29.79 | $29.79 | 335,400 | — | — |
| 2021-12-10 | $30.39 | $30.39 | 359,500 | — | — |
| 2021-12-09 | $30.64 | $30.64 | 493,600 | — | — |
| 2021-12-08 | $31.60 | $31.60 | 494,700 | — | — |
| 2021-12-07 | $31.86 | $31.86 | 721,200 | — | — |
| 2021-12-06 | $30.27 | $30.27 | 546,100 | — | — |
| 2021-12-03 | $30.89 | $30.89 | 413,600 | — | — |
| 2021-12-02 | $30.93 | $30.93 | 514,200 | — | — |
| 2021-12-01 | $31.15 | $31.15 | 522,900 | — | — |
| 2021-11-30 | $30.28 | $30.28 | 595,400 | — | — |
| 2021-11-29 | $31.17 | $31.17 | 564,100 | — | — |
| 2021-11-26 | $31.00 | $31.00 | 303,200 | — | — |
| 2021-11-24 | $31.92 | $31.92 | 169,100 | — | — |
| 2021-11-23 | $30.97 | $30.97 | 539,500 | — | — |
| 2021-11-22 | $32.24 | $32.24 | 547,900 | — | — |
| 2021-11-19 | $31.70 | $31.70 | 309,700 | — | — |
| 2021-11-18 | $31.84 | $31.84 | 446,500 | — | — |
| 2021-11-17 | $33.03 | $33.03 | 565,800 | — | — |
| 2021-11-16 | $33.10 | $33.10 | 430,600 | — | — |
| 2021-11-15 | $31.96 | $31.96 | 553,400 | — | — |
| 2021-11-12 | $31.85 | $31.85 | 712,500 | — | — |
| 2021-11-11 | $30.00 | $30.00 | 675,700 | — | — |
| 2021-11-10 | $30.12 | $30.12 | 919,600 | — | — |
| 2021-11-09 | $28.79 | $28.79 | 501,800 | — | — |
| 2021-11-08 | $28.16 | $28.16 | 692,300 | — | — |
| 2021-11-05 | $28.09 | $28.09 | 249,200 | — | — |
| 2021-11-04 | $28.70 | $28.70 | 435,800 | — | — |
| 2021-11-03 | $28.04 | $28.04 | 399,700 | — | — |
| 2021-11-02 | $26.92 | $26.92 | 507,800 | — | — |
| 2021-11-01 | $27.68 | $27.68 | 415,000 | — | — |
| 2021-10-29 | $28.16 | $28.16 | 402,700 | — | — |
| 2021-10-28 | $27.84 | $27.84 | 422,000 | — | — |
| 2021-10-27 | $27.48 | $27.48 | 453,400 | — | — |
| 2021-10-26 | $27.90 | $27.90 | 522,900 | — | — |
| 2021-10-25 | $28.46 | $28.46 | 445,000 | — | — |
| 2021-10-22 | $27.64 | $27.64 | 365,000 | — | — |
| 2021-10-21 | $27.31 | $27.31 | 840,500 | — | — |
| 2021-10-20 | $28.22 | $28.22 | 616,400 | — | — |
| 2021-10-19 | $28.35 | $28.35 | 579,900 | — | — |
| 2021-10-18 | $28.65 | $28.65 | 558,700 | — | — |
| 2021-10-15 | $27.57 | $27.57 | 1,314,900 | — | — |
| 2021-10-14 | $28.51 | $28.51 | 994,500 | — | — |
| 2021-10-13 | $28.86 | $28.86 | 1,394,700 | — | — |
| 2021-10-12 | $28.05 | $28.05 | 1,037,900 | — | — |
| 2021-10-11 | $27.19 | $27.19 | 1,021,500 | — | — |
| 2021-10-08 | $26.50 | $26.50 | 2,234,300 | — | — |
| 2021-10-07 | $26.00 | $26.00 | 2,204,200 | — | — |
| 2021-10-06 | $24.80 | $24.80 | 2,586,700 | — | — |
| 2021-10-05 | $25.90 | $25.90 | 1,763,400 | — | — |
| 2021-10-04 | $28.01 | $28.01 | 1,802,700 | — | — |
| 2021-10-01 | $33.00 | $33.00 | 9,638,400 | — | — |
| 2021-09-30 | $32.67 | $32.67 | 159,900 | — | — |
| 2021-09-29 | $32.47 | $32.47 | 13,800 | — | — |
| 2021-09-28 | $33.50 | $33.50 | 4,300 | — | — |
| 2021-09-27 | $33.00 | $33.00 | 4,400 | — | — |
| 2021-09-24 | $30.00 | $30.00 | 13,900 | — | — |
| 2021-09-23 | $25.00 | $25.00 | 5,000 | — | — |