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
- 2020-10-16 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 | $22.50 | $22.50 | 44,000 | — | — |
| 2021-12-30 | $24.00 | $24.00 | 19,900 | — | — |
| 2021-12-29 | $24.00 | $24.00 | 15,100 | — | — |
| 2021-12-28 | $24.61 | $24.61 | 12,600 | — | — |
| 2021-12-27 | $25.52 | $25.52 | 12,200 | — | — |
| 2021-12-23 | $25.93 | $25.93 | 10,800 | — | — |
| 2021-12-22 | $25.75 | $25.75 | 28,800 | — | — |
| 2021-12-21 | $26.88 | $26.88 | 16,300 | — | — |
| 2021-12-20 | $24.13 | $24.13 | 38,900 | — | — |
| 2021-12-17 | $25.79 | $25.79 | 31,300 | — | — |
| 2021-12-16 | $25.40 | $25.40 | 10,700 | — | — |
| 2021-12-15 | $26.34 | $26.34 | 34,900 | — | — |
| 2021-12-14 | $24.95 | $24.95 | 15,200 | — | — |
| 2021-12-13 | $25.66 | $25.66 | 19,700 | — | — |
| 2021-12-10 | $23.72 | $23.72 | 38,200 | — | — |
| 2021-12-09 | $24.13 | $24.13 | 13,200 | — | — |
| 2021-12-08 | $24.75 | $24.75 | 6,000 | — | — |
| 2021-12-07 | $25.22 | $25.22 | 14,200 | — | — |
| 2021-12-06 | $24.37 | $24.37 | 17,700 | — | — |
| 2021-12-03 | $24.72 | $24.72 | 14,700 | — | — |
| 2021-12-02 | $26.00 | $26.00 | 14,400 | — | — |
| 2021-12-01 | $24.29 | $24.29 | 38,300 | — | — |
| 2021-11-30 | $26.60 | $26.60 | 13,600 | — | — |
| 2021-11-29 | $27.58 | $27.58 | 32,400 | — | — |
| 2021-11-26 | $25.00 | $25.00 | 41,600 | — | — |
| 2021-11-24 | $27.70 | $27.70 | 8,200 | — | — |
| 2021-11-23 | $27.20 | $27.20 | 61,200 | — | — |
| 2021-11-22 | $25.25 | $25.25 | 16,200 | — | — |
| 2021-11-19 | $25.07 | $25.07 | 10,000 | — | — |
| 2021-11-18 | $25.15 | $25.15 | 16,800 | — | — |
| 2021-11-17 | $25.26 | $25.26 | 18,500 | — | — |
| 2021-11-16 | $26.55 | $26.55 | 38,200 | — | — |
| 2021-11-15 | $25.56 | $25.56 | 20,100 | — | — |
| 2021-11-12 | $27.19 | $27.19 | 252,000 | — | — |
| 2021-11-11 | $27.49 | $27.49 | 23,200 | — | — |
| 2021-11-10 | $28.10 | $28.10 | 27,600 | — | — |
| 2021-11-09 | $27.58 | $27.58 | 18,700 | — | — |
| 2021-11-08 | $28.00 | $28.00 | 41,800 | — | — |
| 2021-11-05 | $27.87 | $27.87 | 31,400 | — | — |
| 2021-11-04 | $27.50 | $27.50 | 18,200 | — | — |
| 2021-11-03 | $27.76 | $27.76 | 22,200 | — | — |
| 2021-11-02 | $26.70 | $26.70 | 32,100 | — | — |
| 2021-11-01 | $28.25 | $28.25 | 33,900 | — | — |
| 2021-10-29 | $27.76 | $27.76 | 12,200 | — | — |
| 2021-10-28 | $28.27 | $28.27 | 22,600 | — | — |
| 2021-10-27 | $27.54 | $27.54 | 27,400 | — | — |
| 2021-10-26 | $29.00 | $29.00 | 16,200 | — | — |
| 2021-10-25 | $28.48 | $28.48 | 27,200 | — | — |
| 2021-10-22 | $27.46 | $27.46 | 26,900 | — | — |
| 2021-10-21 | $27.53 | $27.53 | 19,800 | — | — |
| 2021-10-20 | $28.42 | $28.42 | 64,100 | — | — |
| 2021-10-19 | $28.86 | $28.86 | 18,300 | — | — |
| 2021-10-18 | $28.77 | $28.77 | 29,300 | — | — |
| 2021-10-15 | $28.52 | $28.52 | 38,600 | — | — |
| 2021-10-14 | $28.11 | $28.11 | 71,500 | — | — |
| 2021-10-13 | $29.68 | $29.68 | 102,000 | — | — |
| 2021-10-12 | $26.81 | $26.81 | 79,000 | — | — |
| 2021-10-11 | $24.20 | $24.20 | 16,100 | — | — |
| 2021-10-08 | $24.58 | $24.58 | 65,200 | — | — |
| 2021-10-07 | $22.12 | $22.12 | 25,600 | — | — |
| 2021-10-06 | $21.21 | $21.21 | 10,600 | — | — |
| 2021-10-05 | $21.40 | $21.40 | 20,700 | — | — |
| 2021-10-04 | $21.49 | $21.49 | 14,000 | — | — |
| 2021-10-01 | $21.67 | $21.67 | 22,800 | — | — |
| 2021-09-30 | $21.55 | $21.55 | 11,100 | — | — |
| 2021-09-29 | $21.51 | $21.51 | 14,400 | — | — |
| 2021-09-28 | $22.51 | $22.51 | 13,000 | — | — |
| 2021-09-27 | $22.99 | $22.99 | 13,600 | — | — |
| 2021-09-24 | $22.78 | $22.78 | 9,300 | — | — |
| 2021-09-23 | $22.85 | $22.85 | 7,700 | — | — |
| 2021-09-22 | $22.54 | $22.54 | 10,100 | — | — |
| 2021-09-21 | $21.54 | $21.54 | 17,300 | — | — |
| 2021-09-20 | $21.45 | $21.45 | 22,800 | — | — |
| 2021-09-17 | $22.77 | $22.77 | 26,100 | — | — |
| 2021-09-16 | $22.61 | $22.61 | 8,800 | — | — |
| 2021-09-15 | $21.81 | $21.81 | 31,600 | — | — |
| 2021-09-14 | $22.55 | $22.55 | 35,800 | — | — |
| 2021-09-13 | $24.19 | $24.19 | 38,700 | — | — |
| 2021-09-10 | $22.30 | $22.30 | 57,100 | — | — |
| 2021-09-09 | $23.00 | $23.00 | 27,300 | — | — |
| 2021-09-08 | $24.14 | $24.14 | 22,600 | — | — |
| 2021-09-07 | $25.56 | $25.56 | 27,100 | — | — |
| 2021-09-03 | $26.67 | $26.67 | 9,000 | — | — |
| 2021-09-02 | $26.30 | $26.30 | 12,000 | — | — |
| 2021-09-01 | $25.51 | $25.51 | 30,400 | — | — |
| 2021-08-31 | $26.50 | $26.50 | 30,100 | — | — |
| 2021-08-30 | $26.50 | $26.50 | 31,000 | — | — |
| 2021-08-27 | $25.49 | $25.49 | 38,500 | — | — |
| 2021-08-26 | $23.95 | $23.95 | 24,300 | — | — |
| 2021-08-25 | $23.45 | $23.45 | 31,800 | — | — |
| 2021-08-24 | $23.92 | $23.92 | 35,500 | — | — |
| 2021-08-23 | $24.33 | $24.33 | 13,200 | — | — |
| 2021-08-20 | $23.92 | $23.92 | 37,300 | — | — |
| 2021-08-19 | $24.58 | $24.58 | 30,600 | — | — |
| 2021-08-18 | $25.18 | $25.18 | 22,100 | — | — |
| 2021-08-17 | $24.86 | $24.86 | 15,800 | — | — |
| 2021-08-16 | $24.77 | $24.77 | 22,800 | — | — |
| 2021-08-13 | $25.98 | $25.98 | 22,900 | — | — |
| 2021-08-12 | $26.25 | $26.25 | 16,000 | — | — |
| 2021-08-11 | $25.05 | $25.05 | 19,800 | — | — |
| 2021-08-10 | $24.75 | $24.75 | 13,900 | — | — |
| 2021-08-09 | $24.40 | $24.40 | 118,500 | — | — |
| 2021-08-06 | $25.00 | $25.00 | 28,300 | — | — |
| 2021-08-05 | $24.98 | $24.98 | 36,100 | — | — |
| 2021-08-04 | $23.89 | $23.89 | 31,400 | — | — |
| 2021-08-03 | $23.53 | $23.53 | 34,300 | — | — |
| 2021-08-02 | $22.47 | $22.47 | 17,800 | — | — |
| 2021-07-30 | $22.57 | $22.57 | 18,200 | — | — |
| 2021-07-29 | $22.77 | $22.77 | 49,000 | — | — |
| 2021-07-28 | $23.68 | $23.68 | 42,900 | — | — |
| 2021-07-27 | $23.17 | $23.17 | 58,000 | — | — |
| 2021-07-26 | $24.83 | $24.83 | 19,100 | — | — |
| 2021-07-23 | $25.91 | $25.91 | 14,900 | — | — |
| 2021-07-22 | $25.74 | $25.74 | 33,100 | — | — |
| 2021-07-21 | $26.39 | $26.39 | 38,200 | — | — |
| 2021-07-20 | $25.49 | $25.49 | 57,800 | — | — |
| 2021-07-19 | $25.61 | $25.61 | 29,600 | — | — |
| 2021-07-16 | $25.39 | $25.39 | 28,700 | — | — |
| 2021-07-15 | $25.76 | $25.76 | 37,500 | — | — |
| 2021-07-14 | $26.11 | $26.11 | 31,900 | — | — |
| 2021-07-13 | $27.73 | $27.73 | 28,000 | — | — |
| 2021-07-12 | $28.93 | $28.93 | 12,900 | — | — |
| 2021-07-09 | $29.22 | $29.22 | 18,500 | — | — |
| 2021-07-08 | $28.79 | $28.79 | 24,500 | — | — |
| 2021-07-07 | $28.79 | $28.79 | 15,300 | — | — |
| 2021-07-06 | $28.75 | $28.75 | 30,500 | — | — |
| 2021-07-02 | $28.64 | $28.64 | 29,800 | — | — |
| 2021-07-01 | $29.00 | $29.00 | 43,000 | — | — |
| 2021-06-30 | $28.98 | $28.98 | 36,700 | — | — |
| 2021-06-29 | $30.02 | $30.02 | 87,100 | — | — |
| 2021-06-28 | $28.49 | $28.49 | 80,700 | — | — |
| 2021-06-25 | $29.50 | $29.50 | 304,800 | — | — |
| 2021-06-24 | $30.00 | $30.00 | 65,900 | — | — |
| 2021-06-23 | $30.32 | $30.32 | 177,900 | — | — |
| 2021-06-22 | $28.50 | $28.50 | 386,300 | — | — |
| 2021-06-21 | $29.00 | $29.00 | 449,400 | — | — |
| 2021-06-18 | $34.81 | $34.81 | 77,900 | — | — |
| 2021-06-17 | $35.00 | $35.00 | 77,300 | — | — |
| 2021-06-16 | $35.59 | $35.59 | 59,600 | — | — |
| 2021-06-15 | $35.26 | $35.26 | 57,800 | — | — |
| 2021-06-14 | $35.40 | $35.40 | 96,800 | — | — |
| 2021-06-11 | $35.27 | $35.27 | 59,400 | — | — |
| 2021-06-10 | $38.59 | $38.59 | 37,100 | — | — |
| 2021-06-09 | $37.51 | $37.51 | 27,400 | — | — |
| 2021-06-08 | $37.16 | $37.16 | 27,900 | — | — |
| 2021-06-07 | $35.13 | $35.13 | 45,100 | — | — |
| 2021-06-04 | $33.88 | $33.88 | 24,900 | — | — |
| 2021-06-03 | $33.05 | $33.05 | 62,400 | — | — |
| 2021-06-02 | $32.35 | $32.35 | 106,000 | — | — |
| 2021-06-01 | $35.67 | $35.67 | 56,500 | — | — |
| 2021-05-28 | $33.32 | $33.32 | 41,000 | — | — |
| 2021-05-27 | $33.00 | $33.00 | 31,400 | — | — |
| 2021-05-26 | $31.34 | $31.34 | 41,700 | — | — |
| 2021-05-25 | $30.77 | $30.77 | 42,100 | — | — |
| 2021-05-24 | $31.10 | $31.10 | 85,300 | — | — |
| 2021-05-21 | $31.93 | $31.93 | 49,800 | — | — |
| 2021-05-20 | $31.49 | $31.49 | 95,500 | — | — |
| 2021-05-19 | $30.10 | $30.10 | 41,000 | — | — |
| 2021-05-18 | $30.72 | $30.72 | 60,200 | — | — |
| 2021-05-17 | $30.01 | $30.01 | 123,300 | — | — |
| 2021-05-14 | $29.46 | $29.46 | 23,400 | — | — |
| 2021-05-13 | $29.62 | $29.62 | 40,100 | — | — |
| 2021-05-12 | $28.73 | $28.73 | 69,900 | — | — |
| 2021-05-11 | $27.45 | $27.45 | 23,200 | — | — |
| 2021-05-10 | $27.91 | $27.91 | 20,200 | — | — |
| 2021-05-07 | $29.98 | $29.98 | 457,000 | — | — |
| 2021-05-06 | $28.54 | $28.54 | 17,300 | — | — |
| 2021-05-05 | $28.51 | $28.51 | 48,900 | — | — |
| 2021-05-04 | $29.27 | $29.27 | 20,700 | — | — |
| 2021-05-03 | $31.92 | $31.92 | 41,100 | — | — |
| 2021-04-30 | $30.72 | $30.72 | 31,600 | — | — |
| 2021-04-29 | $30.20 | $30.20 | 30,900 | — | — |
| 2021-04-28 | $31.28 | $31.28 | 72,000 | — | — |
| 2021-04-27 | $31.58 | $31.58 | 73,800 | — | — |
| 2021-04-26 | $31.45 | $31.45 | 30,100 | — | — |
| 2021-04-23 | $30.69 | $30.69 | 47,700 | — | — |
| 2021-04-22 | $31.35 | $31.35 | 25,600 | — | — |
| 2021-04-21 | $29.45 | $29.45 | 62,300 | — | — |
| 2021-04-20 | $27.16 | $27.16 | 14,000 | — | — |
| 2021-04-19 | $27.84 | $27.84 | 17,300 | — | — |
| 2021-04-16 | $28.61 | $28.61 | 45,800 | — | — |
| 2021-04-15 | $30.63 | $30.63 | 34,000 | — | — |
| 2021-04-14 | $30.01 | $30.01 | 43,700 | — | — |
| 2021-04-13 | $30.78 | $30.78 | 36,900 | — | — |
| 2021-04-12 | $29.30 | $29.30 | 12,600 | — | — |
| 2021-04-09 | $28.56 | $28.56 | 8,600 | — | — |
| 2021-04-08 | $28.23 | $28.23 | 36,700 | — | — |
| 2021-04-07 | $27.86 | $27.86 | 115,900 | — | — |
| 2021-04-06 | $31.60 | $31.60 | 28,900 | — | — |
| 2021-04-05 | $32.76 | $32.76 | 10,700 | — | — |
| 2021-04-01 | $32.93 | $32.93 | 44,000 | — | — |
| 2021-03-31 | $32.23 | $32.23 | 37,500 | — | — |
| 2021-03-30 | $28.30 | $28.30 | 31,500 | — | — |
| 2021-03-29 | $27.37 | $27.37 | 20,400 | — | — |
| 2021-03-26 | $29.30 | $29.30 | 24,200 | — | — |
| 2021-03-25 | $30.50 | $30.50 | 24,300 | — | — |
| 2021-03-24 | $30.50 | $30.50 | 88,900 | — | — |
| 2021-03-23 | $30.24 | $30.24 | 14,900 | — | — |
| 2021-03-22 | $30.98 | $30.98 | 26,600 | — | — |
| 2021-03-19 | $32.06 | $32.06 | 95,900 | — | — |
| 2021-03-18 | $32.19 | $32.19 | 45,000 | — | — |
| 2021-03-17 | $32.82 | $32.82 | 9,700 | — | — |
| 2021-03-16 | $33.75 | $33.75 | 14,300 | — | — |
| 2021-03-15 | $33.00 | $33.00 | 8,000 | — | — |
| 2021-03-12 | $33.50 | $33.50 | 33,300 | — | — |
| 2021-03-11 | $32.37 | $32.37 | 26,100 | — | — |
| 2021-03-10 | $31.43 | $31.43 | 30,200 | — | — |
| 2021-03-09 | $32.38 | $32.38 | 22,300 | — | — |
| 2021-03-08 | $31.49 | $31.49 | 23,100 | — | — |
| 2021-03-05 | $31.54 | $31.54 | 30,000 | — | — |
| 2021-03-04 | $30.61 | $30.61 | 43,200 | — | — |
| 2021-03-03 | $33.13 | $33.13 | 28,800 | — | — |
| 2021-03-02 | $34.72 | $34.72 | 23,200 | — | — |
| 2021-03-01 | $36.79 | $36.79 | 25,400 | — | — |
| 2021-02-26 | $36.25 | $36.25 | 25,100 | — | — |
| 2021-02-25 | $37.56 | $37.56 | 17,000 | — | — |
| 2021-02-24 | $40.15 | $40.15 | 46,800 | — | — |
| 2021-02-23 | $36.25 | $36.25 | 41,000 | — | — |
| 2021-02-22 | $34.43 | $34.43 | 51,500 | — | — |
| 2021-02-19 | $38.76 | $38.76 | 106,100 | — | — |
| 2021-02-18 | $38.72 | $38.72 | 90,900 | — | — |
| 2021-02-17 | $37.22 | $37.22 | 33,700 | — | — |
| 2021-02-16 | $36.50 | $36.50 | 13,400 | — | — |
| 2021-02-12 | $37.16 | $37.16 | 29,400 | — | — |
| 2021-02-11 | $36.76 | $36.76 | 29,900 | — | — |
| 2021-02-10 | $38.63 | $38.63 | 24,800 | — | — |
| 2021-02-09 | $39.96 | $39.96 | 18,300 | — | — |
| 2021-02-08 | $40.60 | $40.60 | 20,300 | — | — |
| 2021-02-05 | $41.85 | $41.85 | 16,200 | — | — |
| 2021-02-04 | $39.91 | $39.91 | 25,600 | — | — |
| 2021-02-03 | $39.34 | $39.34 | 35,200 | — | — |
| 2021-02-02 | $37.44 | $37.44 | 17,700 | — | — |
| 2021-02-01 | $38.64 | $38.64 | 17,000 | — | — |
| 2021-01-29 | $37.70 | $37.70 | 26,000 | — | — |
| 2021-01-28 | $38.92 | $38.92 | 22,200 | — | — |
| 2021-01-27 | $37.69 | $37.69 | 28,100 | — | — |
| 2021-01-26 | $39.38 | $39.38 | 16,500 | — | — |
| 2021-01-25 | $40.86 | $40.86 | 36,000 | — | — |
| 2021-01-22 | $40.72 | $40.72 | 37,300 | — | — |
| 2021-01-21 | $42.02 | $42.02 | 46,100 | — | — |
| 2021-01-20 | $40.92 | $40.92 | 58,900 | — | — |
| 2021-01-19 | $42.35 | $42.35 | 22,800 | — | — |
| 2021-01-15 | $43.17 | $43.17 | 31,100 | — | — |
| 2021-01-14 | $43.91 | $43.91 | 61,700 | — | — |
| 2021-01-13 | $42.97 | $42.97 | 113,200 | — | — |
| 2021-01-12 | $42.21 | $42.21 | 42,100 | — | — |
| 2021-01-11 | $45.01 | $45.01 | 20,700 | — | — |
| 2021-01-08 | $44.78 | $44.78 | 77,700 | — | — |
| 2021-01-07 | $47.25 | $47.25 | 92,400 | — | — |
| 2021-01-06 | $44.90 | $44.90 | 72,100 | — | — |
| 2021-01-05 | $41.54 | $41.54 | 50,500 | — | — |
| 2021-01-04 | $41.81 | $41.81 | 145,900 | — | — |