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
- 2019-06-19 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 | $23.99 | $23.99 | 133,900 | — | — |
| 2021-12-30 | $24.07 | $24.07 | 166,900 | — | — |
| 2021-12-29 | $22.67 | $22.67 | 126,200 | — | — |
| 2021-12-28 | $22.50 | $22.50 | 143,600 | — | — |
| 2021-12-27 | $22.10 | $22.10 | 203,600 | — | — |
| 2021-12-23 | $21.57 | $21.57 | 134,800 | — | — |
| 2021-12-22 | $20.52 | $20.52 | 116,900 | — | — |
| 2021-12-21 | $20.38 | $20.38 | 408,600 | — | — |
| 2021-12-20 | $19.40 | $19.40 | 173,700 | — | — |
| 2021-12-17 | $19.64 | $19.64 | 809,300 | — | — |
| 2021-12-16 | $19.00 | $19.00 | 173,700 | — | — |
| 2021-12-15 | $20.15 | $20.15 | 331,300 | — | — |
| 2021-12-14 | $18.11 | $18.11 | 253,700 | — | — |
| 2021-12-13 | $19.73 | $19.73 | 195,100 | — | — |
| 2021-12-10 | $19.88 | $19.88 | 148,300 | — | — |
| 2021-12-09 | $19.96 | $19.96 | 149,700 | — | — |
| 2021-12-08 | $20.72 | $20.72 | 121,400 | — | — |
| 2021-12-07 | $20.75 | $20.75 | 331,400 | — | — |
| 2021-12-06 | $20.15 | $20.15 | 272,800 | — | — |
| 2021-12-03 | $20.31 | $20.31 | 1,019,400 | — | — |
| 2021-12-02 | $23.85 | $23.85 | 109,000 | — | — |
| 2021-12-01 | $22.83 | $22.83 | 134,200 | — | — |
| 2021-11-30 | $24.90 | $24.90 | 147,500 | — | — |
| 2021-11-29 | $25.01 | $25.01 | 122,200 | — | — |
| 2021-11-26 | $25.11 | $25.11 | 100,000 | — | — |
| 2021-11-24 | $27.64 | $27.64 | 122,500 | — | — |
| 2021-11-23 | $28.34 | $28.34 | 216,800 | — | — |
| 2021-11-22 | $30.72 | $30.72 | 501,700 | — | — |
| 2021-11-19 | $27.80 | $27.80 | 267,100 | — | — |
| 2021-11-18 | $28.06 | $28.06 | 218,700 | — | — |
| 2021-11-17 | $28.20 | $28.20 | 177,100 | — | — |
| 2021-11-16 | $27.95 | $27.95 | 192,700 | — | — |
| 2021-11-15 | $28.59 | $28.59 | 113,000 | — | — |
| 2021-11-12 | $28.42 | $28.42 | 179,600 | — | — |
| 2021-11-11 | $28.30 | $28.30 | 239,400 | — | — |
| 2021-11-10 | $28.50 | $28.50 | 496,000 | — | — |
| 2021-11-09 | $26.74 | $26.74 | 239,600 | — | — |
| 2021-11-08 | $26.65 | $26.65 | 148,400 | — | — |
| 2021-11-05 | $25.97 | $25.97 | 121,400 | — | — |
| 2021-11-04 | $26.01 | $26.01 | 303,100 | — | — |
| 2021-11-03 | $26.59 | $26.59 | 73,400 | — | — |
| 2021-11-02 | $24.62 | $24.62 | 82,500 | — | — |
| 2021-11-01 | $23.99 | $23.99 | 107,300 | — | — |
| 2021-10-29 | $22.83 | $22.83 | 80,500 | — | — |
| 2021-10-28 | $23.78 | $23.78 | 160,800 | — | — |
| 2021-10-27 | $24.15 | $24.15 | 66,300 | — | — |
| 2021-10-26 | $23.80 | $23.80 | 59,000 | — | — |
| 2021-10-25 | $24.06 | $24.06 | 65,500 | — | — |
| 2021-10-22 | $24.29 | $24.29 | 82,400 | — | — |
| 2021-10-21 | $23.23 | $23.23 | 83,900 | — | — |
| 2021-10-20 | $22.63 | $22.63 | 100,700 | — | — |
| 2021-10-19 | $23.15 | $23.15 | 173,400 | — | — |
| 2021-10-18 | $22.65 | $22.65 | 77,800 | — | — |
| 2021-10-15 | $23.52 | $23.52 | 85,400 | — | — |
| 2021-10-14 | $24.04 | $24.04 | 63,900 | — | — |
| 2021-10-13 | $23.01 | $23.01 | 28,100 | — | — |
| 2021-10-12 | $23.53 | $23.53 | 85,900 | — | — |
| 2021-10-11 | $23.07 | $23.07 | 39,100 | — | — |
| 2021-10-08 | $22.52 | $22.52 | 60,400 | — | — |
| 2021-10-07 | $22.40 | $22.40 | 97,200 | — | — |
| 2021-10-06 | $22.46 | $22.46 | 321,500 | — | — |
| 2021-10-05 | $25.63 | $25.63 | 156,100 | — | — |
| 2021-10-04 | $25.87 | $25.87 | 163,600 | — | — |
| 2021-10-01 | $26.24 | $26.24 | 155,200 | — | — |
| 2021-09-30 | $25.44 | $25.44 | 134,100 | — | — |
| 2021-09-29 | $25.50 | $25.50 | 97,700 | — | — |
| 2021-09-28 | $26.00 | $26.00 | 94,900 | — | — |
| 2021-09-27 | $27.06 | $27.06 | 77,400 | — | — |
| 2021-09-24 | $26.00 | $26.00 | 77,300 | — | — |
| 2021-09-23 | $27.26 | $27.26 | 184,400 | — | — |
| 2021-09-22 | $27.03 | $27.03 | 442,100 | — | — |
| 2021-09-21 | $25.00 | $25.00 | 587,600 | — | — |
| 2021-09-20 | $23.65 | $23.65 | 94,400 | — | — |
| 2021-09-17 | $25.24 | $25.24 | 194,000 | — | — |
| 2021-09-16 | $23.98 | $23.98 | 60,700 | — | — |
| 2021-09-15 | $24.11 | $24.11 | 82,100 | — | — |
| 2021-09-14 | $23.93 | $23.93 | 85,600 | — | — |
| 2021-09-13 | $25.34 | $25.34 | 81,800 | — | — |
| 2021-09-10 | $24.38 | $24.38 | 85,100 | — | — |
| 2021-09-09 | $25.93 | $25.93 | 96,200 | — | — |
| 2021-09-08 | $25.18 | $25.18 | 40,000 | — | — |
| 2021-09-07 | $25.52 | $25.52 | 92,600 | — | — |
| 2021-09-03 | $25.35 | $25.35 | 79,300 | — | — |
| 2021-09-02 | $26.89 | $26.89 | 112,300 | — | — |
| 2021-09-01 | $26.50 | $26.50 | 81,500 | — | — |
| 2021-08-31 | $26.18 | $26.18 | 69,400 | — | — |
| 2021-08-30 | $26.32 | $26.32 | 55,300 | — | — |
| 2021-08-27 | $27.07 | $27.07 | 101,700 | — | — |
| 2021-08-26 | $25.86 | $25.86 | 49,300 | — | — |
| 2021-08-25 | $26.24 | $26.24 | 88,500 | — | — |
| 2021-08-24 | $26.00 | $26.00 | 59,400 | — | — |
| 2021-08-23 | $25.67 | $25.67 | 120,900 | — | — |
| 2021-08-20 | $24.90 | $24.90 | 104,000 | — | — |
| 2021-08-19 | $23.73 | $23.73 | 72,300 | — | — |
| 2021-08-18 | $25.03 | $25.03 | 55,700 | — | — |
| 2021-08-17 | $26.02 | $26.02 | 94,100 | — | — |
| 2021-08-16 | $24.62 | $24.62 | 79,500 | — | — |
| 2021-08-13 | $25.73 | $25.73 | 118,400 | — | — |
| 2021-08-12 | $26.11 | $26.11 | 113,200 | — | — |
| 2021-08-11 | $25.97 | $25.97 | 71,900 | — | — |
| 2021-08-10 | $25.94 | $25.94 | 126,200 | — | — |
| 2021-08-09 | $26.35 | $26.35 | 87,100 | — | — |
| 2021-08-06 | $26.16 | $26.16 | 150,600 | — | — |
| 2021-08-05 | $26.82 | $26.82 | 205,200 | — | — |
| 2021-08-04 | $26.70 | $26.70 | 224,400 | — | — |
| 2021-08-03 | $27.74 | $27.74 | 203,300 | — | — |
| 2021-08-02 | $28.86 | $28.86 | 116,800 | — | — |
| 2021-07-30 | $28.63 | $28.63 | 143,000 | — | — |
| 2021-07-29 | $28.84 | $28.84 | 84,400 | — | — |
| 2021-07-28 | $30.00 | $30.00 | 77,300 | — | — |
| 2021-07-27 | $28.99 | $28.99 | 143,700 | — | — |
| 2021-07-26 | $30.55 | $30.55 | 75,900 | — | — |
| 2021-07-23 | $30.66 | $30.66 | 52,900 | — | — |
| 2021-07-22 | $31.13 | $31.13 | 101,200 | — | — |
| 2021-07-21 | $32.68 | $32.68 | 81,400 | — | — |
| 2021-07-20 | $33.29 | $33.29 | 199,600 | — | — |
| 2021-07-19 | $32.18 | $32.18 | 48,000 | — | — |
| 2021-07-16 | $33.35 | $33.35 | 66,000 | — | — |
| 2021-07-15 | $33.01 | $33.01 | 81,800 | — | — |
| 2021-07-14 | $31.60 | $31.60 | 144,800 | — | — |
| 2021-07-13 | $32.68 | $32.68 | 139,100 | — | — |
| 2021-07-12 | $34.44 | $34.44 | 168,600 | — | — |
| 2021-07-09 | $34.27 | $34.27 | 66,700 | — | — |
| 2021-07-08 | $33.85 | $33.85 | 125,200 | — | — |
| 2021-07-07 | $33.72 | $33.72 | 224,500 | — | — |
| 2021-07-06 | $33.27 | $33.27 | 217,900 | — | — |
| 2021-07-02 | $33.78 | $33.78 | 71,300 | — | — |
| 2021-07-01 | $34.08 | $34.08 | 80,200 | — | — |
| 2021-06-30 | $33.66 | $33.66 | 616,800 | — | — |
| 2021-06-29 | $33.01 | $33.01 | 111,200 | — | — |
| 2021-06-28 | $33.61 | $33.61 | 116,600 | — | — |
| 2021-06-25 | $34.26 | $34.26 | 821,300 | — | — |
| 2021-06-24 | $36.14 | $36.14 | 130,600 | — | — |
| 2021-06-23 | $35.73 | $35.73 | 104,000 | — | — |
| 2021-06-22 | $36.13 | $36.13 | 117,900 | — | — |
| 2021-06-21 | $38.03 | $38.03 | 112,700 | — | — |
| 2021-06-18 | $38.73 | $38.73 | 438,900 | — | — |
| 2021-06-17 | $38.51 | $38.51 | 116,400 | — | — |
| 2021-06-16 | $36.74 | $36.74 | 100,000 | — | — |
| 2021-06-15 | $36.68 | $36.68 | 103,200 | — | — |
| 2021-06-14 | $38.66 | $38.66 | 127,400 | — | — |
| 2021-06-11 | $37.71 | $37.71 | 86,800 | — | — |
| 2021-06-10 | $38.65 | $38.65 | 105,900 | — | — |
| 2021-06-09 | $41.09 | $41.09 | 102,500 | — | — |
| 2021-06-08 | $40.37 | $40.37 | 117,600 | — | — |
| 2021-06-07 | $39.78 | $39.78 | 137,300 | — | — |
| 2021-06-04 | $37.30 | $37.30 | 237,800 | — | — |
| 2021-06-03 | $38.63 | $38.63 | 141,700 | — | — |
| 2021-06-02 | $38.64 | $38.64 | 158,000 | — | — |
| 2021-06-01 | $38.27 | $38.27 | 163,000 | — | — |
| 2021-05-28 | $39.66 | $39.66 | 303,900 | — | — |
| 2021-05-27 | $39.27 | $39.27 | 337,600 | — | — |
| 2021-05-26 | $38.90 | $38.90 | 79,200 | — | — |
| 2021-05-25 | $37.55 | $37.55 | 154,800 | — | — |
| 2021-05-24 | $36.59 | $36.59 | 174,600 | — | — |
| 2021-05-21 | $37.12 | $37.12 | 123,900 | — | — |
| 2021-05-20 | $35.67 | $35.67 | 65,300 | — | — |
| 2021-05-19 | $35.13 | $35.13 | 112,900 | — | — |
| 2021-05-18 | $34.65 | $34.65 | 110,000 | — | — |
| 2021-05-17 | $35.19 | $35.19 | 118,300 | — | — |
| 2021-05-14 | $35.68 | $35.68 | 177,700 | — | — |
| 2021-05-13 | $33.38 | $33.38 | 136,500 | — | — |
| 2021-05-12 | $35.81 | $35.81 | 150,600 | — | — |
| 2021-05-11 | $36.14 | $36.14 | 297,100 | — | — |
| 2021-05-10 | $32.97 | $32.97 | 175,200 | — | — |
| 2021-05-07 | $32.46 | $32.46 | 124,400 | — | — |
| 2021-05-06 | $31.39 | $31.39 | 186,500 | — | — |
| 2021-05-05 | $30.53 | $30.53 | 182,300 | — | — |
| 2021-05-04 | $30.68 | $30.68 | 322,200 | — | — |
| 2021-05-03 | $31.74 | $31.74 | 87,400 | — | — |
| 2021-04-30 | $32.30 | $32.30 | 145,200 | — | — |
| 2021-04-29 | $33.69 | $33.69 | 82,400 | — | — |
| 2021-04-28 | $33.84 | $33.84 | 165,600 | — | — |
| 2021-04-27 | $33.30 | $33.30 | 136,600 | — | — |
| 2021-04-26 | $32.50 | $32.50 | 714,100 | — | — |
| 2021-04-23 | $31.58 | $31.58 | 128,600 | — | — |
| 2021-04-22 | $31.14 | $31.14 | 374,600 | — | — |
| 2021-04-21 | $30.88 | $30.88 | 177,300 | — | — |
| 2021-04-20 | $31.16 | $31.16 | 331,100 | — | — |
| 2021-04-19 | $30.54 | $30.54 | 273,100 | — | — |
| 2021-04-16 | $30.91 | $30.91 | 123,400 | — | — |
| 2021-04-15 | $32.91 | $32.91 | 180,600 | — | — |
| 2021-04-14 | $34.31 | $34.31 | 356,300 | — | — |
| 2021-04-13 | $33.06 | $33.06 | 244,300 | — | — |
| 2021-04-12 | $33.04 | $33.04 | 179,400 | — | — |
| 2021-04-09 | $34.35 | $34.35 | 141,800 | — | — |
| 2021-04-08 | $35.24 | $35.24 | 88,200 | — | — |
| 2021-04-07 | $35.52 | $35.52 | 129,100 | — | — |
| 2021-04-06 | $36.92 | $36.92 | 109,700 | — | — |
| 2021-04-05 | $39.74 | $39.74 | 195,900 | — | — |
| 2021-04-01 | $39.33 | $39.33 | 168,600 | — | — |
| 2021-03-31 | $38.84 | $38.84 | 226,400 | — | — |
| 2021-03-30 | $37.05 | $37.05 | 177,800 | — | — |
| 2021-03-29 | $36.08 | $36.08 | 219,400 | — | — |
| 2021-03-26 | $37.80 | $37.80 | 211,600 | — | — |
| 2021-03-25 | $40.00 | $40.00 | 562,400 | — | — |
| 2021-03-24 | $39.32 | $39.32 | 266,300 | — | — |
| 2021-03-23 | $42.42 | $42.42 | 231,000 | — | — |
| 2021-03-22 | $47.19 | $47.19 | 115,200 | — | — |
| 2021-03-19 | $47.90 | $47.90 | 706,500 | — | — |
| 2021-03-18 | $46.68 | $46.68 | 130,100 | — | — |
| 2021-03-17 | $50.97 | $50.97 | 86,300 | — | — |
| 2021-03-16 | $50.45 | $50.45 | 80,300 | — | — |
| 2021-03-15 | $52.03 | $52.03 | 104,600 | — | — |
| 2021-03-12 | $51.26 | $51.26 | 137,100 | — | — |
| 2021-03-11 | $53.37 | $53.37 | 312,700 | — | — |
| 2021-03-10 | $53.90 | $53.90 | 123,000 | — | — |
| 2021-03-09 | $51.88 | $51.88 | 297,300 | — | — |
| 2021-03-08 | $50.48 | $50.48 | 106,000 | — | — |
| 2021-03-05 | $54.01 | $54.01 | 173,300 | — | — |
| 2021-03-04 | $56.89 | $56.89 | 363,500 | — | — |
| 2021-03-03 | $59.30 | $59.30 | 131,200 | — | — |
| 2021-03-02 | $60.00 | $60.00 | 273,200 | — | — |
| 2021-03-01 | $61.14 | $61.14 | 86,400 | — | — |
| 2021-02-26 | $59.89 | $59.89 | 227,600 | — | — |
| 2021-02-25 | $58.54 | $58.54 | 80,600 | — | — |
| 2021-02-24 | $60.62 | $60.62 | 61,700 | — | — |
| 2021-02-23 | $59.26 | $59.26 | 165,900 | — | — |
| 2021-02-22 | $58.41 | $58.41 | 130,900 | — | — |
| 2021-02-19 | $60.86 | $60.86 | 90,300 | — | — |
| 2021-02-18 | $58.99 | $58.99 | 84,900 | — | — |
| 2021-02-17 | $60.78 | $60.78 | 196,000 | — | — |
| 2021-02-16 | $59.84 | $59.84 | 106,200 | — | — |
| 2021-02-12 | $59.93 | $59.93 | 103,600 | — | — |
| 2021-02-11 | $61.65 | $61.65 | 77,200 | — | — |
| 2021-02-10 | $62.47 | $62.47 | 146,900 | — | — |
| 2021-02-09 | $66.33 | $66.33 | 77,700 | — | — |
| 2021-02-08 | $66.71 | $66.71 | 174,200 | — | — |
| 2021-02-05 | $63.07 | $63.07 | 114,000 | — | — |
| 2021-02-04 | $62.66 | $62.66 | 60,000 | — | — |
| 2021-02-03 | $61.39 | $61.39 | 103,900 | — | — |
| 2021-02-02 | $62.81 | $62.81 | 183,400 | — | — |
| 2021-02-01 | $59.05 | $59.05 | 137,000 | — | — |
| 2021-01-29 | $61.08 | $61.08 | 72,800 | — | — |
| 2021-01-28 | $62.01 | $62.01 | 99,300 | — | — |
| 2021-01-27 | $59.73 | $59.73 | 162,200 | — | — |
| 2021-01-26 | $65.20 | $65.20 | 95,900 | — | — |
| 2021-01-25 | $67.25 | $67.25 | 97,000 | — | — |
| 2021-01-22 | $67.32 | $67.32 | 97,300 | — | — |
| 2021-01-21 | $67.53 | $67.53 | 136,500 | — | — |
| 2021-01-20 | $67.86 | $67.86 | 98,900 | — | — |
| 2021-01-19 | $69.81 | $69.81 | 263,700 | — | — |
| 2021-01-15 | $66.57 | $66.57 | 116,100 | — | — |
| 2021-01-14 | $65.32 | $65.32 | 135,300 | — | — |
| 2021-01-13 | $58.20 | $58.20 | 86,200 | — | — |
| 2021-01-12 | $58.42 | $58.42 | 119,900 | — | — |
| 2021-01-11 | $58.42 | $58.42 | 127,100 | — | — |
| 2021-01-08 | $61.16 | $61.16 | 97,900 | — | — |
| 2021-01-07 | $60.66 | $60.66 | 109,900 | — | — |
| 2021-01-06 | $58.69 | $58.69 | 173,700 | — | — |
| 2021-01-05 | $57.14 | $57.14 | 98,100 | — | — |
| 2021-01-04 | $58.07 | $58.07 | 392,200 | — | — |