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
- 2021-04-23 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 | $25.03 | $25.03 | 224,400 | — | — |
| 2021-12-30 | $24.81 | $24.81 | 327,900 | — | — |
| 2021-12-29 | $24.44 | $24.44 | 288,700 | — | — |
| 2021-12-28 | $24.35 | $24.35 | 250,200 | — | — |
| 2021-12-27 | $24.97 | $24.97 | 319,300 | — | — |
| 2021-12-23 | $24.56 | $24.56 | 261,700 | — | — |
| 2021-12-22 | $24.14 | $24.14 | 306,300 | — | — |
| 2021-12-21 | $22.52 | $22.52 | 483,200 | — | — |
| 2021-12-20 | $21.52 | $21.52 | 625,200 | — | — |
| 2021-12-17 | $22.17 | $22.17 | 1,450,500 | — | — |
| 2021-12-16 | $22.91 | $22.91 | 715,800 | — | — |
| 2021-12-15 | $25.29 | $25.29 | 837,500 | — | — |
| 2021-12-14 | $25.20 | $25.20 | 429,700 | — | — |
| 2021-12-13 | $24.50 | $24.50 | 494,900 | — | — |
| 2021-12-10 | $25.20 | $25.20 | 408,800 | — | — |
| 2021-12-09 | $24.66 | $24.66 | 339,100 | — | — |
| 2021-12-08 | $25.56 | $25.56 | 338,200 | — | — |
| 2021-12-07 | $25.78 | $25.78 | 776,200 | — | — |
| 2021-12-06 | $23.74 | $23.74 | 913,800 | — | — |
| 2021-12-03 | $25.10 | $25.10 | 585,900 | — | — |
| 2021-12-02 | $25.90 | $25.90 | 698,800 | — | — |
| 2021-12-01 | $26.13 | $26.13 | 1,285,900 | — | — |
| 2021-11-30 | $25.77 | $25.77 | 2,196,000 | — | — |
| 2021-11-29 | $23.45 | $23.45 | 646,300 | — | — |
| 2021-11-26 | $23.12 | $23.12 | 188,300 | — | — |
| 2021-11-24 | $23.26 | $23.26 | 324,500 | — | — |
| 2021-11-23 | $23.01 | $23.01 | 627,600 | — | — |
| 2021-11-22 | $22.86 | $22.86 | 370,600 | — | — |
| 2021-11-19 | $22.48 | $22.48 | 678,400 | — | — |
| 2021-11-18 | $21.93 | $21.93 | 328,900 | — | — |
| 2021-11-17 | $22.36 | $22.36 | 285,400 | — | — |
| 2021-11-16 | $22.21 | $22.21 | 793,500 | — | — |
| 2021-11-15 | $22.57 | $22.57 | 656,900 | — | — |
| 2021-11-12 | $23.44 | $23.44 | 659,300 | — | — |
| 2021-11-11 | $21.80 | $21.80 | 950,400 | — | — |
| 2021-11-10 | $20.02 | $20.02 | 1,970,800 | — | — |
| 2021-11-09 | $16.56 | $16.56 | 553,500 | — | — |
| 2021-11-08 | $15.90 | $15.90 | 333,700 | — | — |
| 2021-11-05 | $16.05 | $16.05 | 272,400 | — | — |
| 2021-11-04 | $15.66 | $15.66 | 237,500 | — | — |
| 2021-11-03 | $15.61 | $15.61 | 186,500 | — | — |
| 2021-11-02 | $15.54 | $15.54 | 201,000 | — | — |
| 2021-11-01 | $15.71 | $15.71 | 263,400 | — | — |
| 2021-10-29 | $15.40 | $15.40 | 140,000 | — | — |
| 2021-10-28 | $15.37 | $15.37 | 112,000 | — | — |
| 2021-10-27 | $15.15 | $15.15 | 353,900 | — | — |
| 2021-10-26 | $15.91 | $15.91 | 276,800 | — | — |
| 2021-10-25 | $15.88 | $15.88 | 271,000 | — | — |
| 2021-10-22 | $15.38 | $15.38 | 239,100 | — | — |
| 2021-10-21 | $14.90 | $14.90 | 216,200 | — | — |
| 2021-10-20 | $14.41 | $14.41 | 438,000 | — | — |
| 2021-10-19 | $13.55 | $13.55 | 357,000 | — | — |
| 2021-10-18 | $13.69 | $13.69 | 576,700 | — | — |
| 2021-10-15 | $13.19 | $13.19 | 1,368,900 | — | — |
| 2021-10-14 | $13.46 | $13.46 | 351,700 | — | — |
| 2021-10-13 | $13.20 | $13.20 | 353,100 | — | — |
| 2021-10-12 | $13.18 | $13.18 | 200,800 | — | — |
| 2021-10-11 | $12.89 | $12.89 | 136,400 | — | — |
| 2021-10-08 | $13.10 | $13.10 | 196,700 | — | — |
| 2021-10-07 | $13.60 | $13.60 | 230,400 | — | — |
| 2021-10-06 | $13.91 | $13.91 | 391,100 | — | — |
| 2021-10-05 | $14.35 | $14.35 | 280,700 | — | — |
| 2021-10-04 | $14.62 | $14.62 | 341,800 | — | — |
| 2021-10-01 | $15.34 | $15.34 | 443,400 | — | — |
| 2021-09-30 | $16.40 | $16.40 | 621,700 | — | — |
| 2021-09-29 | $17.07 | $17.07 | 300,900 | — | — |
| 2021-09-28 | $16.76 | $16.76 | 718,500 | — | — |
| 2021-09-27 | $16.90 | $16.90 | 657,100 | — | — |
| 2021-09-24 | $17.84 | $17.84 | 332,900 | — | — |
| 2021-09-23 | $17.80 | $17.80 | 258,600 | — | — |
| 2021-09-22 | $17.44 | $17.44 | 366,300 | — | — |
| 2021-09-21 | $17.55 | $17.55 | 459,000 | — | — |
| 2021-09-20 | $17.56 | $17.56 | 260,900 | — | — |
| 2021-09-17 | $17.97 | $17.97 | 831,000 | — | — |
| 2021-09-16 | $17.72 | $17.72 | 279,700 | — | — |
| 2021-09-15 | $17.90 | $17.90 | 325,400 | — | — |
| 2021-09-14 | $17.83 | $17.83 | 638,600 | — | — |
| 2021-09-13 | $17.60 | $17.60 | 310,700 | — | — |
| 2021-09-10 | $18.20 | $18.20 | 675,100 | — | — |
| 2021-09-09 | $20.49 | $20.49 | 142,900 | — | — |
| 2021-09-08 | $20.44 | $20.44 | 233,800 | — | — |
| 2021-09-07 | $21.55 | $21.55 | 195,600 | — | — |
| 2021-09-03 | $22.20 | $22.20 | 183,500 | — | — |
| 2021-09-02 | $22.36 | $22.36 | 159,000 | — | — |
| 2021-09-01 | $22.36 | $22.36 | 160,700 | — | — |
| 2021-08-31 | $21.97 | $21.97 | 240,400 | — | — |
| 2021-08-30 | $22.15 | $22.15 | 139,500 | — | — |
| 2021-08-27 | $22.12 | $22.12 | 428,400 | — | — |
| 2021-08-26 | $21.65 | $21.65 | 340,200 | — | — |
| 2021-08-25 | $21.65 | $21.65 | 505,700 | — | — |
| 2021-08-24 | $21.92 | $21.92 | 146,000 | — | — |
| 2021-08-23 | $21.57 | $21.57 | 149,400 | — | — |
| 2021-08-20 | $21.74 | $21.74 | 821,200 | — | — |
| 2021-08-19 | $21.00 | $21.00 | 203,600 | — | — |
| 2021-08-18 | $21.21 | $21.21 | 516,000 | — | — |
| 2021-08-17 | $22.34 | $22.34 | 249,900 | — | — |
| 2021-08-16 | $22.12 | $22.12 | 274,900 | — | — |
| 2021-08-13 | $22.08 | $22.08 | 386,700 | — | — |
| 2021-08-12 | $21.77 | $21.77 | 264,500 | — | — |
| 2021-08-11 | $20.80 | $20.80 | 778,200 | — | — |
| 2021-08-10 | $20.15 | $20.15 | 760,200 | — | — |
| 2021-08-09 | $19.81 | $19.81 | 354,300 | — | — |
| 2021-08-06 | $20.47 | $20.47 | 876,900 | — | — |
| 2021-08-05 | $21.62 | $21.62 | 1,115,300 | — | — |
| 2021-08-04 | $26.39 | $26.39 | 281,700 | — | — |
| 2021-08-03 | $26.50 | $26.50 | 233,200 | — | — |
| 2021-08-02 | $26.83 | $26.83 | 224,300 | — | — |
| 2021-07-30 | $27.28 | $27.28 | 298,900 | — | — |
| 2021-07-29 | $28.60 | $28.60 | 208,300 | — | — |
| 2021-07-28 | $28.36 | $28.36 | 122,800 | — | — |
| 2021-07-27 | $28.70 | $28.70 | 117,600 | — | — |
| 2021-07-26 | $28.24 | $28.24 | 203,200 | — | — |
| 2021-07-23 | $28.31 | $28.31 | 239,600 | — | — |
| 2021-07-22 | $27.76 | $27.76 | 191,300 | — | — |
| 2021-07-21 | $28.29 | $28.29 | 160,300 | — | — |
| 2021-07-20 | $28.18 | $28.18 | 204,400 | — | — |
| 2021-07-19 | $27.65 | $27.65 | 335,800 | — | — |
| 2021-07-16 | $27.04 | $27.04 | 469,600 | — | — |
| 2021-07-15 | $28.70 | $28.70 | 318,800 | — | — |
| 2021-07-14 | $28.81 | $28.81 | 143,000 | — | — |
| 2021-07-13 | $29.80 | $29.80 | 457,600 | — | — |
| 2021-07-12 | $30.28 | $30.28 | 248,400 | — | — |
| 2021-07-09 | $30.33 | $30.33 | 230,900 | — | — |
| 2021-07-08 | $30.97 | $30.97 | 518,000 | — | — |
| 2021-07-07 | $30.85 | $30.85 | 705,000 | — | — |
| 2021-07-06 | $30.37 | $30.37 | 740,800 | — | — |
| 2021-07-02 | $31.18 | $31.18 | 447,300 | — | — |
| 2021-07-01 | $31.91 | $31.91 | 1,046,400 | — | — |
| 2021-06-30 | $31.96 | $31.96 | 529,300 | — | — |
| 2021-06-29 | $31.94 | $31.94 | 444,000 | — | — |
| 2021-06-28 | $31.24 | $31.24 | 1,031,000 | — | — |
| 2021-06-25 | $30.39 | $30.39 | 3,067,300 | — | — |
| 2021-06-24 | $31.05 | $31.05 | 271,100 | — | — |
| 2021-06-23 | $30.80 | $30.80 | 339,800 | — | — |
| 2021-06-22 | $29.99 | $29.99 | 364,300 | — | — |
| 2021-06-21 | $30.38 | $30.38 | 337,900 | — | — |
| 2021-06-18 | $29.48 | $29.48 | 1,477,700 | — | — |
| 2021-06-17 | $28.76 | $28.76 | 465,100 | — | — |
| 2021-06-16 | $28.94 | $28.94 | 487,600 | — | — |
| 2021-06-15 | $28.16 | $28.16 | 254,200 | — | — |
| 2021-06-14 | $28.49 | $28.49 | 241,400 | — | — |
| 2021-06-11 | $27.81 | $27.81 | 276,400 | — | — |
| 2021-06-10 | $27.53 | $27.53 | 571,500 | — | — |
| 2021-06-09 | $27.44 | $27.44 | 285,100 | — | — |
| 2021-06-08 | $27.92 | $27.92 | 387,000 | — | — |
| 2021-06-07 | $27.89 | $27.89 | 358,300 | — | — |
| 2021-06-04 | $28.97 | $28.97 | 183,000 | — | — |
| 2021-06-03 | $29.64 | $29.64 | 279,400 | — | — |
| 2021-06-02 | $30.68 | $30.68 | 335,800 | — | — |
| 2021-06-01 | $31.06 | $31.06 | 183,800 | — | — |
| 2021-05-28 | $31.06 | $31.06 | 347,900 | — | — |
| 2021-05-27 | $29.92 | $29.92 | 312,700 | — | — |
| 2021-05-26 | $30.20 | $30.20 | 547,000 | — | — |
| 2021-05-25 | $29.90 | $29.90 | 589,900 | — | — |
| 2021-05-24 | $29.59 | $29.59 | 286,300 | — | — |
| 2021-05-21 | $29.68 | $29.68 | 264,200 | — | — |
| 2021-05-20 | $29.71 | $29.71 | 385,300 | — | — |
| 2021-05-19 | $31.62 | $31.62 | 458,200 | — | — |
| 2021-05-18 | $31.69 | $31.69 | 1,029,400 | — | — |
| 2021-05-17 | $32.70 | $32.70 | 521,200 | — | — |
| 2021-05-14 | $31.81 | $31.81 | 560,300 | — | — |
| 2021-05-13 | $29.63 | $29.63 | 548,400 | — | — |
| 2021-05-12 | $28.66 | $28.66 | 534,100 | — | — |
| 2021-05-11 | $29.95 | $29.95 | 554,000 | — | — |
| 2021-05-10 | $29.62 | $29.62 | 309,100 | — | — |
| 2021-05-07 | $28.91 | $28.91 | 983,700 | — | — |
| 2021-05-06 | $26.33 | $26.33 | 451,500 | — | — |
| 2021-05-05 | $25.93 | $25.93 | 1,105,000 | — | — |
| 2021-05-04 | $25.14 | $25.14 | 836,000 | — | — |
| 2021-05-03 | $26.01 | $26.01 | 549,100 | — | — |
| 2021-04-30 | $26.00 | $26.00 | 591,000 | — | — |
| 2021-04-29 | $26.88 | $26.88 | 2,067,700 | — | — |
| 2021-04-28 | $28.31 | $28.31 | 956,900 | — | — |
| 2021-04-27 | $27.50 | $27.50 | 1,026,000 | — | — |
| 2021-04-26 | $27.60 | $27.60 | 1,802,800 | — | — |
| 2021-04-23 | $27.25 | $27.25 | 8,259,200 | — | — |