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
- 1995-12-13 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 | $47.00 | $52.53 | 61,000 | — | — |
| 2021-12-30 | $46.60 | $52.08 | 44,700 | — | — |
| 2021-12-29 | $44.26 | $49.47 | 80,000 | — | — |
| 2021-12-28 | $47.63 | $53.23 | 35,700 | — | — |
| 2021-12-27 | $46.00 | $51.41 | 64,700 | — | — |
| 2021-12-23 | $47.02 | $52.55 | 66,700 | — | — |
| 2021-12-22 | $44.17 | $49.37 | 65,500 | — | — |
| 2021-12-21 | $40.88 | $45.69 | 31,900 | — | — |
| 2021-12-20 | $40.57 | $45.34 | 41,500 | — | — |
| 2021-12-17 | $41.84 | $46.76 | 53,700 | — | — |
| 2021-12-16 | $38.69 | $43.24 | 111,700 | — | — |
| 2021-12-15 | $40.19 | $44.92 | 57,800 | — | — |
| 2021-12-14 | $37.03 | $41.39 | 23,100 | — | — |
| 2021-12-13 | $35.97 | $40.20 | 29,200 | — | — |
| 2021-12-10 | $36.71 | $41.03 | 37,600 | — | — |
| 2021-12-09 | $36.03 | $40.27 | 22,800 | — | — |
| 2021-12-08 | $36.00 | $40.24 | 28,200 | — | — |
| 2021-12-07 | $35.70 | $39.90 | 61,800 | — | — |
| 2021-12-06 | $33.83 | $37.81 | 38,600 | — | — |
| 2021-12-03 | $31.29 | $34.97 | 64,400 | — | — |
| 2021-12-02 | $34.63 | $38.71 | 47,500 | — | — |
| 2021-12-01 | $35.78 | $39.99 | 58,300 | — | — |
| 2021-11-30 | $37.00 | $41.35 | 93,200 | — | — |
| 2021-11-29 | $34.90 | $39.01 | 105,700 | — | — |
| 2021-11-26 | $31.31 | $34.99 | 14,100 | — | — |
| 2021-11-24 | $31.65 | $35.37 | 29,200 | — | — |
| 2021-11-23 | $30.05 | $33.59 | 99,300 | — | — |
| 2021-11-22 | $32.15 | $35.93 | 69,300 | — | — |
| 2021-11-19 | $32.76 | $36.61 | 151,400 | — | — |
| 2021-11-18 | $32.27 | $36.07 | 215,800 | — | — |
| 2021-11-17 | $27.72 | $30.98 | 112,300 | — | — |
| 2021-11-16 | $24.52 | $27.41 | 32,400 | — | — |
| 2021-11-15 | $23.30 | $26.04 | 16,800 | — | — |
| 2021-11-12 | $23.36 | $26.11 | 45,300 | — | — |
| 2021-11-11 | $22.90 | $25.59 | 45,700 | — | — |
| 2021-11-10 | $24.00 | $26.82 | 48,400 | — | — |
| 2021-11-09 | $22.45 | $25.09 | 48,600 | — | — |
| 2021-11-08 | $22.50 | $25.15 | 61,500 | — | — |
| 2021-11-05 | $19.50 | $21.79 | 20,800 | — | — |
| 2021-11-04 | $19.86 | $22.20 | 12,300 | — | — |
| 2021-11-03 | $19.49 | $21.78 | 21,000 | — | — |
| 2021-11-02 | $20.31 | $22.70 | 7,500 | — | — |
| 2021-11-01 | $20.29 | $22.68 | 20,600 | — | — |
| 2021-10-29 | $20.00 | $22.35 | 32,500 | — | — |
| 2021-10-28 | $18.50 | $20.68 | 32,400 | — | — |
| 2021-10-27 | $17.91 | $20.02 | 7,900 | — | — |
| 2021-10-26 | $17.89 | $20.00 | 21,000 | — | — |
| 2021-10-25 | $18.06 | $20.19 | 29,000 | — | — |
| 2021-10-22 | $17.80 | $19.89 | 6,300 | — | — |
| 2021-10-21 | $17.89 | $20.00 | 8,800 | — | — |
| 2021-10-20 | $18.35 | $20.51 | 12,400 | — | — |
| 2021-10-19 | $17.48 | $19.54 | 18,700 | — | — |
| 2021-10-18 | $17.22 | $19.25 | 14,600 | — | — |
| 2021-10-15 | $17.98 | $20.10 | 17,000 | — | — |
| 2021-10-14 | $17.72 | $19.81 | 23,300 | — | — |
| 2021-10-13 | $17.15 | $19.17 | 40,500 | — | — |
| 2021-10-12 | $16.98 | $18.98 | 54,200 | — | — |
| 2021-10-11 | $15.64 | $17.48 | 10,900 | — | — |
| 2021-10-08 | $15.71 | $17.56 | 5,500 | — | — |
| 2021-10-07 | $15.26 | $17.06 | 20,000 | — | — |
| 2021-10-06 | $15.45 | $17.27 | 13,100 | — | — |
| 2021-10-05 | $15.03 | $16.80 | 19,300 | — | — |
| 2021-10-04 | $14.90 | $16.65 | 20,500 | — | — |
| 2021-10-01 | $15.54 | $17.37 | 23,700 | — | — |
| 2021-09-30 | $13.87 | $15.50 | 87,200 | — | — |
| 2021-09-29 | $13.50 | $15.09 | 34,200 | — | — |
| 2021-09-28 | $13.95 | $15.59 | 21,000 | — | — |
| 2021-09-27 | $14.00 | $15.65 | 39,700 | — | — |
| 2021-09-24 | $14.60 | $16.32 | 31,200 | — | — |
| 2021-09-23 | $15.10 | $16.88 | 49,900 | — | — |
| 2021-09-22 | $15.95 | $17.83 | 9,600 | — | — |
| 2021-09-21 | $15.04 | $16.81 | 16,000 | — | — |
| 2021-09-20 | $14.60 | $16.32 | 34,500 | — | — |
| 2021-09-17 | $16.45 | $18.39 | 14,000 | — | — |
| 2021-09-16 | $16.08 | $17.97 | 7,100 | — | — |
| 2021-09-15 | $15.97 | $17.85 | 12,200 | — | — |
| 2021-09-14 | $15.88 | $17.75 | 36,200 | — | — |
| 2021-09-13 | $16.92 | $18.91 | 7,000 | — | — |
| 2021-09-10 | $16.99 | $18.99 | 14,300 | — | — |
| 2021-09-09 | $16.82 | $18.80 | 12,900 | — | — |
| 2021-09-08 | $17.12 | $19.13 | 9,800 | — | — |
| 2021-09-07 | $17.87 | $19.97 | 12,500 | — | — |
| 2021-09-03 | $18.55 | $20.73 | 5,500 | — | — |
| 2021-09-02 | $18.36 | $20.52 | 4,300 | — | — |
| 2021-09-01 | $18.18 | $20.32 | 9,800 | — | — |
| 2021-08-31 | $18.68 | $20.88 | 7,900 | — | — |
| 2021-08-30 | $18.84 | $21.06 | 19,200 | — | — |
| 2021-08-27 | $18.75 | $20.96 | 12,600 | — | — |
| 2021-08-26 | $18.94 | $21.17 | 7,100 | — | — |
| 2021-08-25 | $18.92 | $21.15 | 11,800 | — | — |
| 2021-08-24 | $18.93 | $21.16 | 10,500 | — | — |
| 2021-08-23 | $18.92 | $21.15 | 9,800 | — | — |
| 2021-08-20 | $18.79 | $21.00 | 3,900 | — | — |
| 2021-08-19 | $18.70 | $20.90 | 45,700 | — | — |
| 2021-08-18 | $19.04 | $21.28 | 35,000 | — | — |
| 2021-08-17 | $18.98 | $21.21 | 24,400 | — | — |
| 2021-08-16 | $18.51 | $20.69 | 90,100 | — | — |
| 2021-08-13 | $19.00 | $21.24 | 52,000 | — | — |
| 2021-08-12 | $18.74 | $20.95 | 21,500 | — | — |
| 2021-08-11 | $18.99 | $21.22 | 37,400 | — | — |
| 2021-08-10 | $17.42 | $19.47 | 41,500 | — | — |
| 2021-08-09 | $15.38 | $17.19 | 46,300 | — | — |
| 2021-08-06 | $17.00 | $19.00 | 9,500 | — | — |
| 2021-08-05 | $16.95 | $18.94 | 8,800 | — | — |
| 2021-08-04 | $17.51 | $19.57 | 5,300 | — | — |
| 2021-08-03 | $17.29 | $19.32 | 11,000 | — | — |
| 2021-08-02 | $17.53 | $19.59 | 11,700 | — | — |
| 2021-07-30 | $17.70 | $19.78 | 4,800 | — | — |
| 2021-07-29 | $17.69 | $19.77 | 14,000 | — | — |
| 2021-07-28 | $17.58 | $19.65 | 14,500 | — | — |
| 2021-07-27 | $17.35 | $19.39 | 24,100 | — | — |
| 2021-07-26 | $17.15 | $19.17 | 28,100 | — | — |
| 2021-07-23 | $18.31 | $20.46 | 23,700 | — | — |
| 2021-07-22 | $18.93 | $21.16 | 18,300 | — | — |
| 2021-07-21 | $19.08 | $21.33 | 39,400 | — | — |
| 2021-07-20 | $18.30 | $20.45 | 34,400 | — | — |
| 2021-07-19 | $17.92 | $20.03 | 107,500 | — | — |
| 2021-07-16 | $17.74 | $19.83 | 184,400 | — | — |
| 2021-07-15 | $19.29 | $21.56 | 228,600 | — | — |
| 2021-07-14 | $25.49 | $28.49 | 39,700 | — | — |
| 2021-07-13 | $25.25 | $28.22 | 40,800 | — | — |
| 2021-07-12 | $25.01 | $27.95 | 43,900 | — | — |
| 2021-07-09 | $23.40 | $26.15 | 24,000 | — | — |
| 2021-07-08 | $23.94 | $26.76 | 38,800 | — | — |
| 2021-07-07 | $24.69 | $27.60 | 85,300 | — | — |
| 2021-07-06 | $23.83 | $26.63 | 51,400 | — | — |
| 2021-07-02 | $23.01 | $25.72 | 23,800 | — | — |
| 2021-07-01 | $23.25 | $25.99 | 25,700 | — | — |
| 2021-06-30 | $23.60 | $26.38 | 32,100 | — | — |
| 2021-06-29 | $23.60 | $26.38 | 28,600 | — | — |
| 2021-06-28 | $23.55 | $26.32 | 73,300 | — | — |
| 2021-06-25 | $21.82 | $24.39 | 53,600 | — | — |
| 2021-06-24 | $22.00 | $24.59 | 44,400 | — | — |
| 2021-06-23 | $21.06 | $23.54 | 18,500 | — | — |
| 2021-06-22 | $21.20 | $23.69 | 52,000 | — | — |
| 2021-06-21 | $21.15 | $23.64 | 48,800 | — | — |
| 2021-06-18 | $20.11 | $22.48 | 28,600 | — | — |
| 2021-06-17 | $20.17 | $22.54 | 39,400 | — | — |
| 2021-06-16 | $20.90 | $23.36 | 47,000 | — | — |
| 2021-06-15 | $20.84 | $23.29 | 34,000 | — | — |
| 2021-06-14 | $21.04 | $23.52 | 63,200 | — | — |
| 2021-06-11 | $20.45 | $22.86 | 23,500 | — | — |
| 2021-06-10 | $20.57 | $22.99 | 68,900 | — | — |
| 2021-06-09 | $20.56 | $22.98 | 122,500 | — | — |
| 2021-06-08 | $19.48 | $21.77 | 43,000 | — | — |
| 2021-06-07 | $19.18 | $21.44 | 95,300 | — | — |
| 2021-06-04 | $17.35 | $19.39 | 16,200 | — | — |
| 2021-06-03 | $17.00 | $19.00 | 85,200 | — | — |
| 2021-06-02 | $18.75 | $20.96 | 33,600 | — | — |
| 2021-06-01 | $18.97 | $21.20 | 118,600 | — | — |
| 2021-05-28 | $17.75 | $19.84 | 65,600 | — | — |
| 2021-05-27 | $16.87 | $18.86 | 60,800 | — | — |
| 2021-05-26 | $16.66 | $18.62 | 20,900 | — | — |
| 2021-05-25 | $16.41 | $18.34 | 37,900 | — | — |
| 2021-05-24 | $16.41 | $18.34 | 55,400 | — | — |
| 2021-05-21 | $15.48 | $17.30 | 44,400 | — | — |
| 2021-05-20 | $16.18 | $18.08 | 22,500 | — | — |
| 2021-05-19 | $15.10 | $16.88 | 45,900 | — | — |
| 2021-05-18 | $15.13 | $16.91 | 15,100 | — | — |
| 2021-05-17 | $15.40 | $17.21 | 138,800 | — | — |
| 2021-05-14 | $14.34 | $16.03 | 24,700 | — | — |
| 2021-05-13 | $14.15 | $15.82 | 46,100 | — | — |
| 2021-05-12 | $14.15 | $15.82 | 27,600 | — | — |
| 2021-05-11 | $13.55 | $15.14 | 34,500 | — | — |
| 2021-05-10 | $12.84 | $14.35 | 5,500 | — | — |
| 2021-05-07 | $13.00 | $14.53 | 11,500 | — | — |
| 2021-05-06 | $12.78 | $14.28 | 3,000 | — | — |
| 2021-05-05 | $12.75 | $14.25 | 9,100 | — | — |
| 2021-05-04 | $12.74 | $14.24 | 8,600 | — | — |
| 2021-05-03 | $12.60 | $14.08 | 8,200 | — | — |
| 2021-04-30 | $12.73 | $14.23 | 17,400 | — | — |
| 2021-04-29 | $12.21 | $13.65 | 7,200 | — | — |
| 2021-04-28 | $12.29 | $13.74 | 5,700 | — | — |
| 2021-04-27 | $12.07 | $13.49 | 21,600 | — | — |
| 2021-04-26 | $12.28 | $13.73 | 10,900 | — | — |
| 2021-04-23 | $11.95 | $13.36 | 13,000 | — | — |
| 2021-04-22 | $11.29 | $12.62 | 700 | — | — |
| 2021-04-21 | $11.21 | $12.53 | 22,700 | — | — |
| 2021-04-20 | $10.99 | $12.28 | 5,700 | — | — |
| 2021-04-19 | $11.50 | $12.85 | 7,500 | — | — |
| 2021-04-16 | $11.62 | $12.99 | 7,200 | — | — |
| 2021-04-15 | $11.28 | $12.61 | 9,400 | — | — |
| 2021-04-14 | $11.36 | $12.70 | 5,700 | — | — |
| 2021-04-13 | $11.01 | $12.31 | 16,300 | — | — |
| 2021-04-12 | $11.00 | $12.29 | 18,600 | — | — |
| 2021-04-09 | $11.79 | $13.18 | 3,400 | — | — |
| 2021-04-08 | $11.76 | $13.14 | 10,000 | — | — |
| 2021-04-07 | $12.16 | $13.59 | 7,000 | — | — |
| 2021-04-06 | $12.25 | $13.69 | 4,500 | — | — |
| 2021-04-05 | $12.33 | $13.78 | 11,400 | — | — |
| 2021-04-01 | $12.74 | $14.24 | 29,500 | — | — |
| 2021-03-31 | $11.96 | $13.37 | 12,400 | — | — |
| 2021-03-30 | $12.14 | $13.57 | 17,000 | — | — |
| 2021-03-29 | $11.52 | $12.88 | 9,100 | — | — |
| 2021-03-26 | $11.77 | $13.16 | 14,000 | — | — |
| 2021-03-25 | $12.17 | $13.60 | 8,600 | — | — |
| 2021-03-24 | $12.49 | $13.96 | 22,900 | — | — |
| 2021-03-23 | $12.00 | $13.41 | 21,700 | — | — |
| 2021-03-22 | $12.84 | $14.35 | 33,400 | — | — |
| 2021-03-19 | $12.92 | $14.44 | 102,500 | — | — |
| 2021-03-18 | $12.61 | $14.09 | 21,300 | — | — |
| 2021-03-17 | $12.56 | $14.04 | 24,800 | — | — |
| 2021-03-16 | $12.83 | $14.34 | 7,200 | — | — |
| 2021-03-15 | $13.04 | $14.57 | 13,700 | — | — |
| 2021-03-12 | $12.90 | $14.42 | 6,400 | — | — |
| 2021-03-11 | $12.99 | $14.52 | 16,800 | — | — |
| 2021-03-10 | $12.33 | $13.78 | 11,700 | — | — |
| 2021-03-09 | $12.39 | $13.85 | 16,400 | — | — |
| 2021-03-08 | $11.72 | $13.10 | 15,300 | — | — |
| 2021-03-05 | $12.08 | $13.50 | 14,600 | — | — |
| 2021-03-04 | $11.38 | $12.72 | 27,400 | — | — |
| 2021-03-03 | $12.99 | $14.52 | 17,900 | — | — |
| 2021-03-02 | $12.90 | $14.42 | 24,900 | — | — |
| 2021-03-01 | $12.56 | $14.04 | 47,800 | — | — |
| 2021-02-26 | $12.25 | $13.69 | 24,400 | — | — |
| 2021-02-25 | $12.09 | $13.51 | 17,300 | — | — |
| 2021-02-24 | $11.85 | $13.24 | 27,300 | — | — |
| 2021-02-23 | $11.73 | $13.11 | 18,100 | — | — |
| 2021-02-22 | $11.55 | $12.91 | 12,400 | — | — |
| 2021-02-19 | $11.55 | $12.91 | 32,400 | — | — |
| 2021-02-18 | $11.28 | $12.61 | 11,100 | — | — |
| 2021-02-17 | $11.40 | $12.74 | 24,300 | — | — |
| 2021-02-16 | $11.41 | $12.75 | 14,400 | — | — |
| 2021-02-12 | $11.15 | $12.46 | 6,300 | — | — |
| 2021-02-11 | $11.12 | $12.43 | 5,500 | — | — |
| 2021-02-10 | $11.11 | $12.42 | 4,700 | — | — |
| 2021-02-09 | $11.15 | $12.46 | 7,600 | — | — |
| 2021-02-08 | $11.15 | $12.46 | 1,700 | — | — |
| 2021-02-05 | $11.12 | $12.43 | 19,600 | — | — |
| 2021-02-04 | $11.08 | $12.38 | 10,100 | — | — |
| 2021-02-03 | $10.85 | $12.13 | 12,700 | — | — |
| 2021-02-02 | $10.95 | $12.24 | 20,200 | — | — |
| 2021-02-01 | $10.99 | $12.28 | 6,600 | — | — |
| 2021-01-29 | $11.01 | $12.31 | 46,300 | — | — |
| 2021-01-28 | $10.65 | $11.90 | 11,900 | — | — |
| 2021-01-27 | $10.88 | $12.16 | 10,800 | — | — |
| 2021-01-26 | $11.25 | $12.57 | 20,700 | — | — |
| 2021-01-25 | $11.00 | $12.29 | 16,600 | — | — |
| 2021-01-22 | $10.88 | $12.16 | 7,200 | — | — |
| 2021-01-21 | $10.90 | $12.18 | 12,800 | — | — |
| 2021-01-20 | $10.88 | $12.16 | 29,000 | — | — |
| 2021-01-19 | $10.75 | $12.01 | 30,000 | — | — |
| 2021-01-15 | $10.09 | $11.28 | 12,200 | — | — |
| 2021-01-14 | $10.12 | $11.31 | 49,100 | — | — |
| 2021-01-13 | $9.82 | $10.98 | 2,800 | — | — |
| 2021-01-12 | $9.40 | $10.51 | 16,500 | — | — |
| 2021-01-11 | $9.53 | $10.65 | 6,200 | — | — |
| 2021-01-08 | $9.30 | $10.39 | 7,500 | — | — |
| 2021-01-07 | $9.36 | $10.46 | 9,000 | — | — |
| 2021-01-06 | $9.55 | $10.67 | 8,700 | — | — |
| 2021-01-05 | $9.30 | $10.39 | 1,800 | — | — |
| 2021-01-04 | $9.30 | $10.39 | 2,000 | — | — |