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
- 2018-05-25 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 | $24.84 | $24.84 | 99,400 | — | — |
| 2021-12-30 | $26.05 | $26.05 | 154,700 | — | — |
| 2021-12-29 | $25.78 | $25.78 | 121,100 | — | — |
| 2021-12-28 | $25.08 | $25.08 | 176,200 | — | — |
| 2021-12-27 | $25.42 | $25.42 | 125,200 | — | — |
| 2021-12-23 | $25.39 | $25.39 | 260,800 | — | — |
| 2021-12-22 | $24.15 | $24.15 | 471,900 | — | — |
| 2021-12-21 | $26.66 | $26.66 | 163,300 | — | — |
| 2021-12-20 | $26.17 | $26.17 | 430,300 | — | — |
| 2021-12-17 | $25.13 | $25.13 | 417,500 | — | — |
| 2021-12-16 | $24.14 | $24.14 | 191,100 | — | — |
| 2021-12-15 | $25.83 | $25.83 | 259,900 | — | — |
| 2021-12-14 | $24.97 | $24.97 | 112,600 | — | — |
| 2021-12-13 | $25.50 | $25.50 | 124,800 | — | — |
| 2021-12-10 | $25.10 | $25.10 | 88,400 | — | — |
| 2021-12-09 | $25.37 | $25.37 | 119,900 | — | — |
| 2021-12-08 | $26.00 | $26.00 | 141,400 | — | — |
| 2021-12-07 | $25.94 | $25.94 | 214,100 | — | — |
| 2021-12-06 | $25.23 | $25.23 | 229,600 | — | — |
| 2021-12-03 | $25.10 | $25.10 | 209,900 | — | — |
| 2021-12-02 | $25.76 | $25.76 | 144,900 | — | — |
| 2021-12-01 | $25.36 | $25.36 | 166,100 | — | — |
| 2021-11-30 | $26.55 | $26.55 | 220,000 | — | — |
| 2021-11-29 | $25.51 | $25.51 | 264,600 | — | — |
| 2021-11-26 | $26.97 | $26.97 | 461,000 | — | — |
| 2021-11-24 | $27.23 | $27.23 | 125,400 | — | — |
| 2021-11-23 | $28.52 | $28.52 | 189,800 | — | — |
| 2021-11-22 | $27.80 | $27.80 | 159,000 | — | — |
| 2021-11-19 | $29.54 | $29.54 | 172,900 | — | — |
| 2021-11-18 | $29.78 | $29.78 | 236,600 | — | — |
| 2021-11-17 | $34.34 | $34.34 | 256,900 | — | — |
| 2021-11-16 | $34.93 | $34.93 | 174,800 | — | — |
| 2021-11-15 | $35.14 | $35.14 | 125,400 | — | — |
| 2021-11-12 | $35.18 | $35.18 | 452,500 | — | — |
| 2021-11-11 | $34.58 | $34.58 | 615,000 | — | — |
| 2021-11-10 | $33.08 | $33.08 | 259,400 | — | — |
| 2021-11-09 | $29.41 | $29.41 | 144,000 | — | — |
| 2021-11-08 | $28.32 | $28.32 | 114,800 | — | — |
| 2021-11-05 | $28.40 | $28.40 | 161,300 | — | — |
| 2021-11-04 | $28.20 | $28.20 | 121,100 | — | — |
| 2021-11-03 | $28.45 | $28.45 | 225,600 | — | — |
| 2021-11-02 | $27.79 | $27.79 | 142,700 | — | — |
| 2021-11-01 | $26.90 | $26.90 | 255,700 | — | — |
| 2021-10-29 | $26.30 | $26.30 | 128,900 | — | — |
| 2021-10-28 | $27.34 | $27.34 | 670,000 | — | — |
| 2021-10-27 | $26.00 | $26.00 | 159,100 | — | — |
| 2021-10-26 | $26.05 | $26.05 | 85,600 | — | — |
| 2021-10-25 | $26.50 | $26.50 | 102,700 | — | — |
| 2021-10-22 | $26.19 | $26.19 | 109,600 | — | — |
| 2021-10-21 | $26.45 | $26.45 | 188,600 | — | — |
| 2021-10-20 | $26.57 | $26.57 | 89,700 | — | — |
| 2021-10-19 | $26.50 | $26.50 | 73,400 | — | — |
| 2021-10-18 | $26.52 | $26.52 | 144,600 | — | — |
| 2021-10-15 | $27.27 | $27.27 | 101,400 | — | — |
| 2021-10-14 | $27.47 | $27.47 | 148,800 | — | — |
| 2021-10-13 | $27.97 | $27.97 | 143,000 | — | — |
| 2021-10-12 | $27.68 | $27.68 | 114,800 | — | — |
| 2021-10-11 | $28.02 | $28.02 | 111,700 | — | — |
| 2021-10-08 | $27.51 | $27.51 | 106,900 | — | — |
| 2021-10-07 | $28.77 | $28.77 | 114,100 | — | — |
| 2021-10-06 | $30.70 | $30.70 | 177,200 | — | — |
| 2021-10-05 | $29.27 | $29.27 | 212,600 | — | — |
| 2021-10-04 | $29.63 | $29.63 | 163,300 | — | — |
| 2021-10-01 | $32.00 | $32.00 | 213,500 | — | — |
| 2021-09-30 | $33.02 | $33.02 | 154,800 | — | — |
| 2021-09-29 | $31.35 | $31.35 | 153,800 | — | — |
| 2021-09-28 | $31.85 | $31.85 | 95,800 | — | — |
| 2021-09-27 | $32.63 | $32.63 | 120,100 | — | — |
| 2021-09-24 | $32.91 | $32.91 | 177,300 | — | — |
| 2021-09-23 | $33.36 | $33.36 | 101,400 | — | — |
| 2021-09-22 | $31.06 | $31.06 | 202,400 | — | — |
| 2021-09-21 | $34.24 | $34.24 | 120,100 | — | — |
| 2021-09-20 | $34.09 | $34.09 | 258,300 | — | — |
| 2021-09-17 | $40.50 | $40.50 | 1,049,300 | — | — |
| 2021-09-16 | $39.22 | $39.22 | 310,300 | — | — |
| 2021-09-15 | $40.04 | $40.04 | 187,700 | — | — |
| 2021-09-14 | $40.62 | $40.62 | 250,400 | — | — |
| 2021-09-13 | $38.90 | $38.90 | 286,700 | — | — |
| 2021-09-10 | $37.67 | $37.67 | 158,400 | — | — |
| 2021-09-09 | $38.18 | $38.18 | 181,200 | — | — |
| 2021-09-08 | $36.44 | $36.44 | 200,200 | — | — |
| 2021-09-07 | $35.45 | $35.45 | 134,600 | — | — |
| 2021-09-03 | $36.41 | $36.41 | 167,000 | — | — |
| 2021-09-02 | $38.81 | $38.81 | 88,400 | — | — |
| 2021-09-01 | $39.61 | $39.61 | 134,600 | — | — |
| 2021-08-31 | $39.53 | $39.53 | 108,400 | — | — |
| 2021-08-30 | $38.47 | $38.47 | 118,800 | — | — |
| 2021-08-27 | $40.13 | $40.13 | 169,600 | — | — |
| 2021-08-26 | $39.13 | $39.13 | 106,000 | — | — |
| 2021-08-25 | $39.57 | $39.57 | 100,300 | — | — |
| 2021-08-24 | $39.82 | $39.82 | 80,800 | — | — |
| 2021-08-23 | $41.31 | $41.31 | 212,900 | — | — |
| 2021-08-20 | $38.60 | $38.60 | 185,500 | — | — |
| 2021-08-19 | $37.74 | $37.74 | 179,700 | — | — |
| 2021-08-18 | $42.21 | $42.21 | 311,900 | — | — |
| 2021-08-17 | $41.43 | $41.43 | 129,800 | — | — |
| 2021-08-16 | $38.89 | $38.89 | 161,400 | — | — |
| 2021-08-13 | $39.22 | $39.22 | 183,500 | — | — |
| 2021-08-12 | $39.49 | $39.49 | 237,600 | — | — |
| 2021-08-11 | $38.25 | $38.25 | 156,800 | — | — |
| 2021-08-10 | $36.96 | $36.96 | 96,100 | — | — |
| 2021-08-09 | $36.50 | $36.50 | 121,500 | — | — |
| 2021-08-06 | $35.99 | $35.99 | 186,300 | — | — |
| 2021-08-05 | $37.38 | $37.38 | 390,800 | — | — |
| 2021-08-04 | $32.34 | $32.34 | 308,600 | — | — |
| 2021-08-03 | $30.27 | $30.27 | 612,300 | — | — |
| 2021-08-02 | $34.34 | $34.34 | 180,200 | — | — |
| 2021-07-30 | $31.25 | $31.25 | 257,700 | — | — |
| 2021-07-29 | $32.43 | $32.43 | 188,500 | — | — |
| 2021-07-28 | $34.99 | $34.99 | 157,600 | — | — |
| 2021-07-27 | $32.10 | $32.10 | 156,000 | — | — |
| 2021-07-26 | $32.14 | $32.14 | 155,300 | — | — |
| 2021-07-23 | $32.65 | $32.65 | 139,100 | — | — |
| 2021-07-22 | $33.05 | $33.05 | 241,800 | — | — |
| 2021-07-21 | $32.90 | $32.90 | 380,500 | — | — |
| 2021-07-20 | $32.69 | $32.69 | 273,900 | — | — |
| 2021-07-19 | $31.45 | $31.45 | 149,100 | — | — |
| 2021-07-16 | $30.40 | $30.40 | 139,100 | — | — |
| 2021-07-15 | $29.21 | $29.21 | 172,900 | — | — |
| 2021-07-14 | $28.60 | $28.60 | 398,600 | — | — |
| 2021-07-13 | $29.74 | $29.74 | 174,800 | — | — |
| 2021-07-12 | $29.43 | $29.43 | 280,800 | — | — |
| 2021-07-09 | $29.81 | $29.81 | 144,100 | — | — |
| 2021-07-08 | $29.01 | $29.01 | 458,500 | — | — |
| 2021-07-07 | $28.48 | $28.48 | 265,600 | — | — |
| 2021-07-06 | $27.38 | $27.38 | 181,000 | — | — |
| 2021-07-02 | $29.14 | $29.14 | 203,900 | — | — |
| 2021-07-01 | $29.53 | $29.53 | 295,900 | — | — |
| 2021-06-30 | $28.90 | $28.90 | 412,600 | — | — |
| 2021-06-29 | $28.50 | $28.50 | 177,600 | — | — |
| 2021-06-28 | $30.81 | $30.81 | 388,700 | — | — |
| 2021-06-25 | $30.22 | $30.22 | 597,900 | — | — |
| 2021-06-24 | $29.43 | $29.43 | 300,000 | — | — |
| 2021-06-23 | $28.76 | $28.76 | 195,400 | — | — |
| 2021-06-22 | $29.98 | $29.98 | 279,100 | — | — |
| 2021-06-21 | $31.55 | $31.55 | 266,200 | — | — |
| 2021-06-18 | $31.00 | $31.00 | 1,148,200 | — | — |
| 2021-06-17 | $30.84 | $30.84 | 176,700 | — | — |
| 2021-06-16 | $31.36 | $31.36 | 253,300 | — | — |
| 2021-06-15 | $30.33 | $30.33 | 330,700 | — | — |
| 2021-06-14 | $32.07 | $32.07 | 297,600 | — | — |
| 2021-06-11 | $31.64 | $31.64 | 205,400 | — | — |
| 2021-06-10 | $29.69 | $29.69 | 219,600 | — | — |
| 2021-06-09 | $28.50 | $28.50 | 193,800 | — | — |
| 2021-06-08 | $28.12 | $28.12 | 197,900 | — | — |
| 2021-06-07 | $28.50 | $28.50 | 269,600 | — | — |
| 2021-06-04 | $26.66 | $26.66 | 117,600 | — | — |
| 2021-06-03 | $27.12 | $27.12 | 134,700 | — | — |
| 2021-06-02 | $27.24 | $27.24 | 186,500 | — | — |
| 2021-06-01 | $27.22 | $27.22 | 133,300 | — | — |
| 2021-05-28 | $26.87 | $26.87 | 365,200 | — | — |
| 2021-05-27 | $26.78 | $26.78 | 408,400 | — | — |
| 2021-05-26 | $27.51 | $27.51 | 289,100 | — | — |
| 2021-05-25 | $26.52 | $26.52 | 429,400 | — | — |
| 2021-05-24 | $26.76 | $26.76 | 561,800 | — | — |
| 2021-05-21 | $26.34 | $26.34 | 164,600 | — | — |
| 2021-05-20 | $27.25 | $27.25 | 229,400 | — | — |
| 2021-05-19 | $27.49 | $27.49 | 201,400 | — | — |
| 2021-05-18 | $28.64 | $28.64 | 224,500 | — | — |
| 2021-05-17 | $28.41 | $28.41 | 179,100 | — | — |
| 2021-05-14 | $27.92 | $27.92 | 337,100 | — | — |
| 2021-05-13 | $28.45 | $28.45 | 292,100 | — | — |
| 2021-05-12 | $28.60 | $28.60 | 155,900 | — | — |
| 2021-05-11 | $29.82 | $29.82 | 161,600 | — | — |
| 2021-05-10 | $28.29 | $28.29 | 198,100 | — | — |
| 2021-05-07 | $30.68 | $30.68 | 178,000 | — | — |
| 2021-05-06 | $29.59 | $29.59 | 185,300 | — | — |
| 2021-05-05 | $29.27 | $29.27 | 183,200 | — | — |
| 2021-05-04 | $29.76 | $29.76 | 256,300 | — | — |
| 2021-05-03 | $32.50 | $32.50 | 218,500 | — | — |
| 2021-04-30 | $32.35 | $32.35 | 269,000 | — | — |
| 2021-04-29 | $35.01 | $35.01 | 219,400 | — | — |
| 2021-04-28 | $35.93 | $35.93 | 112,000 | — | — |
| 2021-04-27 | $35.43 | $35.43 | 151,100 | — | — |
| 2021-04-26 | $36.04 | $36.04 | 160,600 | — | — |
| 2021-04-23 | $34.46 | $34.46 | 247,700 | — | — |
| 2021-04-22 | $35.14 | $35.14 | 281,400 | — | — |
| 2021-04-21 | $33.87 | $33.87 | 364,900 | — | — |
| 2021-04-20 | $32.08 | $32.08 | 408,500 | — | — |
| 2021-04-19 | $31.10 | $31.10 | 417,700 | — | — |
| 2021-04-16 | $30.77 | $30.77 | 282,500 | — | — |
| 2021-04-15 | $30.90 | $30.90 | 481,800 | — | — |
| 2021-04-14 | $30.04 | $30.04 | 471,900 | — | — |
| 2021-04-13 | $28.32 | $28.32 | 493,900 | — | — |
| 2021-04-12 | $27.84 | $27.84 | 432,000 | — | — |
| 2021-04-09 | $29.94 | $29.94 | 350,000 | — | — |
| 2021-04-08 | $31.80 | $31.80 | 734,100 | — | — |
| 2021-04-07 | $33.31 | $33.31 | 660,000 | — | — |
| 2021-04-06 | $35.97 | $35.97 | 2,040,800 | — | — |
| 2021-04-05 | $45.13 | $45.13 | 388,900 | — | — |
| 2021-04-01 | $46.62 | $46.62 | 279,800 | — | — |
| 2021-03-31 | $50.66 | $50.66 | 599,500 | — | — |
| 2021-03-30 | $48.07 | $48.07 | 239,900 | — | — |
| 2021-03-29 | $48.15 | $48.15 | 212,900 | — | — |
| 2021-03-26 | $50.74 | $50.74 | 188,600 | — | — |
| 2021-03-25 | $53.86 | $53.86 | 392,700 | — | — |
| 2021-03-24 | $51.30 | $51.30 | 248,200 | — | — |
| 2021-03-23 | $56.01 | $56.01 | 292,100 | — | — |
| 2021-03-22 | $60.86 | $60.86 | 235,900 | — | — |
| 2021-03-19 | $62.55 | $62.55 | 1,111,300 | — | — |
| 2021-03-18 | $60.72 | $60.72 | 214,300 | — | — |
| 2021-03-17 | $65.09 | $65.09 | 231,200 | — | — |
| 2021-03-16 | $66.41 | $66.41 | 178,500 | — | — |
| 2021-03-15 | $68.02 | $68.02 | 268,600 | — | — |
| 2021-03-12 | $64.56 | $64.56 | 228,300 | — | — |
| 2021-03-11 | $62.37 | $62.37 | 530,700 | — | — |
| 2021-03-10 | $62.11 | $62.11 | 404,800 | — | — |
| 2021-03-09 | $57.36 | $57.36 | 292,600 | — | — |
| 2021-03-08 | $53.17 | $53.17 | 181,600 | — | — |
| 2021-03-05 | $53.53 | $53.53 | 184,400 | — | — |
| 2021-03-04 | $50.60 | $50.60 | 183,800 | — | — |
| 2021-03-03 | $51.48 | $51.48 | 220,400 | — | — |
| 2021-03-02 | $53.35 | $53.35 | 312,900 | — | — |
| 2021-03-01 | $56.80 | $56.80 | 141,500 | — | — |
| 2021-02-26 | $54.10 | $54.10 | 250,100 | — | — |
| 2021-02-25 | $50.71 | $50.71 | 178,300 | — | — |
| 2021-02-24 | $51.30 | $51.30 | 124,000 | — | — |
| 2021-02-23 | $49.37 | $49.37 | 201,600 | — | — |
| 2021-02-22 | $49.10 | $49.10 | 120,700 | — | — |
| 2021-02-19 | $51.79 | $51.79 | 166,500 | — | — |
| 2021-02-18 | $49.97 | $49.97 | 197,400 | — | — |
| 2021-02-17 | $51.82 | $51.82 | 194,800 | — | — |
| 2021-02-16 | $52.56 | $52.56 | 105,100 | — | — |
| 2021-02-12 | $54.44 | $54.44 | 94,500 | — | — |
| 2021-02-11 | $53.81 | $53.81 | 115,800 | — | — |
| 2021-02-10 | $54.92 | $54.92 | 202,800 | — | — |
| 2021-02-09 | $59.16 | $59.16 | 207,800 | — | — |
| 2021-02-08 | $60.83 | $60.83 | 230,200 | — | — |
| 2021-02-05 | $64.66 | $64.66 | 153,100 | — | — |
| 2021-02-04 | $62.42 | $62.42 | 133,700 | — | — |
| 2021-02-03 | $60.64 | $60.64 | 193,500 | — | — |
| 2021-02-02 | $59.02 | $59.02 | 246,700 | — | — |
| 2021-02-01 | $58.93 | $58.93 | 277,800 | — | — |
| 2021-01-29 | $59.66 | $59.66 | 173,400 | — | — |
| 2021-01-28 | $57.69 | $57.69 | 267,700 | — | — |
| 2021-01-27 | $56.84 | $56.84 | 270,800 | — | — |
| 2021-01-26 | $58.81 | $58.81 | 458,000 | — | — |
| 2021-01-25 | $60.66 | $60.66 | 295,100 | — | — |
| 2021-01-22 | $57.46 | $57.46 | 160,400 | — | — |
| 2021-01-21 | $53.09 | $53.09 | 203,700 | — | — |
| 2021-01-20 | $51.53 | $51.53 | 273,000 | — | — |
| 2021-01-19 | $56.92 | $56.92 | 285,400 | — | — |
| 2021-01-15 | $57.43 | $57.43 | 354,500 | — | — |
| 2021-01-14 | $58.05 | $58.05 | 233,100 | — | — |
| 2021-01-13 | $53.49 | $53.49 | 223,200 | — | — |
| 2021-01-12 | $52.97 | $52.97 | 223,400 | — | — |
| 2021-01-11 | $48.49 | $48.49 | 154,900 | — | — |
| 2021-01-08 | $45.96 | $45.96 | 174,100 | — | — |
| 2021-01-07 | $47.20 | $47.20 | 235,900 | — | — |
| 2021-01-06 | $47.86 | $47.86 | 335,700 | — | — |
| 2021-01-05 | $46.45 | $46.45 | 147,700 | — | — |
| 2021-01-04 | $46.92 | $46.92 | 174,400 | — | — |