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
- 2016-07-28 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 | $19.03 | $19.03 | 263,300 | — | — |
| 2021-12-30 | $19.23 | $19.23 | 228,200 | — | — |
| 2021-12-29 | $19.45 | $19.45 | 119,500 | — | — |
| 2021-12-28 | $19.78 | $19.78 | 135,400 | — | — |
| 2021-12-27 | $19.85 | $19.85 | 187,500 | — | — |
| 2021-12-23 | $20.20 | $20.20 | 168,200 | — | — |
| 2021-12-22 | $19.85 | $19.85 | 179,200 | — | — |
| 2021-12-21 | $20.13 | $20.13 | 225,200 | — | — |
| 2021-12-20 | $19.54 | $19.54 | 235,100 | — | — |
| 2021-12-17 | $20.27 | $20.27 | 1,576,000 | — | — |
| 2021-12-16 | $19.11 | $19.11 | 256,400 | — | — |
| 2021-12-15 | $19.69 | $19.69 | 332,600 | — | — |
| 2021-12-14 | $18.98 | $18.98 | 381,100 | — | — |
| 2021-12-13 | $19.45 | $19.45 | 225,100 | — | — |
| 2021-12-10 | $19.76 | $19.76 | 244,000 | — | — |
| 2021-12-09 | $19.84 | $19.84 | 302,300 | — | — |
| 2021-12-08 | $21.21 | $21.21 | 325,800 | — | — |
| 2021-12-07 | $20.96 | $20.96 | 310,900 | — | — |
| 2021-12-06 | $19.78 | $19.78 | 294,600 | — | — |
| 2021-12-03 | $19.00 | $19.00 | 1,563,400 | — | — |
| 2021-12-02 | $19.17 | $19.17 | 367,400 | — | — |
| 2021-12-01 | $19.16 | $19.16 | 258,200 | — | — |
| 2021-11-30 | $19.50 | $19.50 | 349,000 | — | — |
| 2021-11-29 | $19.28 | $19.28 | 382,600 | — | — |
| 2021-11-26 | $20.67 | $20.67 | 113,400 | — | — |
| 2021-11-24 | $21.86 | $21.86 | 103,600 | — | — |
| 2021-11-23 | $21.92 | $21.92 | 304,700 | — | — |
| 2021-11-22 | $22.72 | $22.72 | 321,700 | — | — |
| 2021-11-19 | $23.56 | $23.56 | 199,800 | — | — |
| 2021-11-18 | $24.83 | $24.83 | 234,000 | — | — |
| 2021-11-17 | $26.82 | $26.82 | 206,000 | — | — |
| 2021-11-16 | $28.85 | $28.85 | 200,400 | — | — |
| 2021-11-15 | $28.67 | $28.67 | 208,600 | — | — |
| 2021-11-12 | $29.54 | $29.54 | 205,000 | — | — |
| 2021-11-11 | $29.76 | $29.76 | 219,700 | — | — |
| 2021-11-10 | $29.95 | $29.95 | 405,900 | — | — |
| 2021-11-09 | $29.25 | $29.25 | 1,007,700 | — | — |
| 2021-11-08 | $37.99 | $37.99 | 301,500 | — | — |
| 2021-11-05 | $37.94 | $37.94 | 171,700 | — | — |
| 2021-11-04 | $36.76 | $36.76 | 175,600 | — | — |
| 2021-11-03 | $36.90 | $36.90 | 252,300 | — | — |
| 2021-11-02 | $36.20 | $36.20 | 197,100 | — | — |
| 2021-11-01 | $35.34 | $35.34 | 131,200 | — | — |
| 2021-10-29 | $34.49 | $34.49 | 75,800 | — | — |
| 2021-10-28 | $34.22 | $34.22 | 122,200 | — | — |
| 2021-10-27 | $34.00 | $34.00 | 132,600 | — | — |
| 2021-10-26 | $34.25 | $34.25 | 287,900 | — | — |
| 2021-10-25 | $33.69 | $33.69 | 213,900 | — | — |
| 2021-10-22 | $33.16 | $33.16 | 293,100 | — | — |
| 2021-10-21 | $33.99 | $33.99 | 203,400 | — | — |
| 2021-10-20 | $35.65 | $35.65 | 244,500 | — | — |
| 2021-10-19 | $36.21 | $36.21 | 1,619,800 | — | — |
| 2021-10-18 | $34.10 | $34.10 | 735,500 | — | — |
| 2021-10-15 | $35.50 | $35.50 | 226,500 | — | — |
| 2021-10-14 | $36.40 | $36.40 | 258,500 | — | — |
| 2021-10-13 | $36.87 | $36.87 | 199,800 | — | — |
| 2021-10-12 | $37.19 | $37.19 | 383,600 | — | — |
| 2021-10-11 | $37.99 | $37.99 | 226,800 | — | — |
| 2021-10-08 | $39.68 | $39.68 | 300,200 | — | — |
| 2021-10-07 | $41.20 | $41.20 | 489,900 | — | — |
| 2021-10-06 | $41.38 | $41.38 | 195,500 | — | — |
| 2021-10-05 | $41.93 | $41.93 | 425,800 | — | — |
| 2021-10-04 | $45.41 | $45.41 | 124,600 | — | — |
| 2021-10-01 | $45.93 | $45.93 | 80,900 | — | — |
| 2021-09-30 | $44.45 | $44.45 | 83,500 | — | — |
| 2021-09-29 | $44.03 | $44.03 | 105,600 | — | — |
| 2021-09-28 | $43.76 | $43.76 | 83,500 | — | — |
| 2021-09-27 | $44.80 | $44.80 | 89,200 | — | — |
| 2021-09-24 | $44.96 | $44.96 | 88,400 | — | — |
| 2021-09-23 | $45.69 | $45.69 | 60,500 | — | — |
| 2021-09-22 | $45.17 | $45.17 | 60,600 | — | — |
| 2021-09-21 | $44.98 | $44.98 | 145,900 | — | — |
| 2021-09-20 | $44.00 | $44.00 | 101,400 | — | — |
| 2021-09-17 | $44.86 | $44.86 | 296,700 | — | — |
| 2021-09-16 | $42.10 | $42.10 | 75,900 | — | — |
| 2021-09-15 | $42.17 | $42.17 | 125,500 | — | — |
| 2021-09-14 | $41.75 | $41.75 | 70,700 | — | — |
| 2021-09-13 | $42.05 | $42.05 | 100,700 | — | — |
| 2021-09-10 | $42.45 | $42.45 | 95,200 | — | — |
| 2021-09-09 | $42.89 | $42.89 | 168,700 | — | — |
| 2021-09-08 | $42.04 | $42.04 | 57,000 | — | — |
| 2021-09-07 | $41.96 | $41.96 | 90,500 | — | — |
| 2021-09-03 | $42.87 | $42.87 | 114,900 | — | — |
| 2021-09-02 | $44.87 | $44.87 | 60,800 | — | — |
| 2021-09-01 | $44.76 | $44.76 | 46,000 | — | — |
| 2021-08-31 | $44.48 | $44.48 | 71,400 | — | — |
| 2021-08-30 | $43.73 | $43.73 | 56,300 | — | — |
| 2021-08-27 | $43.09 | $43.09 | 91,500 | — | — |
| 2021-08-26 | $41.67 | $41.67 | 51,700 | — | — |
| 2021-08-25 | $42.26 | $42.26 | 72,600 | — | — |
| 2021-08-24 | $43.02 | $43.02 | 57,000 | — | — |
| 2021-08-23 | $42.61 | $42.61 | 67,300 | — | — |
| 2021-08-20 | $40.83 | $40.83 | 60,100 | — | — |
| 2021-08-19 | $39.89 | $39.89 | 112,600 | — | — |
| 2021-08-18 | $40.87 | $40.87 | 105,600 | — | — |
| 2021-08-17 | $40.11 | $40.11 | 66,400 | — | — |
| 2021-08-16 | $40.31 | $40.31 | 81,100 | — | — |
| 2021-08-13 | $41.18 | $41.18 | 47,300 | — | — |
| 2021-08-12 | $42.30 | $42.30 | 113,600 | — | — |
| 2021-08-11 | $40.94 | $40.94 | 86,000 | — | — |
| 2021-08-10 | $41.87 | $41.87 | 88,100 | — | — |
| 2021-08-09 | $44.88 | $44.88 | 288,900 | — | — |
| 2021-08-06 | $43.67 | $43.67 | 122,300 | — | — |
| 2021-08-05 | $44.00 | $44.00 | 107,400 | — | — |
| 2021-08-04 | $45.00 | $45.00 | 111,900 | — | — |
| 2021-08-03 | $44.52 | $44.52 | 181,400 | — | — |
| 2021-08-02 | $48.40 | $48.40 | 69,900 | — | — |
| 2021-07-30 | $48.98 | $48.98 | 49,100 | — | — |
| 2021-07-29 | $49.22 | $49.22 | 63,500 | — | — |
| 2021-07-28 | $48.37 | $48.37 | 129,300 | — | — |
| 2021-07-27 | $46.89 | $46.89 | 73,400 | — | — |
| 2021-07-26 | $47.41 | $47.41 | 94,400 | — | — |
| 2021-07-23 | $48.09 | $48.09 | 93,200 | — | — |
| 2021-07-22 | $47.45 | $47.45 | 87,700 | — | — |
| 2021-07-21 | $47.81 | $47.81 | 94,500 | — | — |
| 2021-07-20 | $47.29 | $47.29 | 103,600 | — | — |
| 2021-07-19 | $46.63 | $46.63 | 85,500 | — | — |
| 2021-07-16 | $46.51 | $46.51 | 91,200 | — | — |
| 2021-07-15 | $46.69 | $46.69 | 55,800 | — | — |
| 2021-07-14 | $47.94 | $47.94 | 97,000 | — | — |
| 2021-07-13 | $49.49 | $49.49 | 91,700 | — | — |
| 2021-07-12 | $50.71 | $50.71 | 78,400 | — | — |
| 2021-07-09 | $49.79 | $49.79 | 60,300 | — | — |
| 2021-07-08 | $49.32 | $49.32 | 121,200 | — | — |
| 2021-07-07 | $49.89 | $49.89 | 136,700 | — | — |
| 2021-07-06 | $50.73 | $50.73 | 59,200 | — | — |
| 2021-07-02 | $51.20 | $51.20 | 65,600 | — | — |
| 2021-07-01 | $52.93 | $52.93 | 116,600 | — | — |
| 2021-06-30 | $52.00 | $52.00 | 161,900 | — | — |
| 2021-06-29 | $51.90 | $51.90 | 140,200 | — | — |
| 2021-06-28 | $52.62 | $52.62 | 137,900 | — | — |
| 2021-06-25 | $57.00 | $57.00 | 374,700 | — | — |
| 2021-06-24 | $55.32 | $55.32 | 114,500 | — | — |
| 2021-06-23 | $54.37 | $54.37 | 111,000 | — | — |
| 2021-06-22 | $53.62 | $53.62 | 80,400 | — | — |
| 2021-06-21 | $52.26 | $52.26 | 75,200 | — | — |
| 2021-06-18 | $50.73 | $50.73 | 197,700 | — | — |
| 2021-06-17 | $52.32 | $52.32 | 67,800 | — | — |
| 2021-06-16 | $52.21 | $52.21 | 71,000 | — | — |
| 2021-06-15 | $51.70 | $51.70 | 50,400 | — | — |
| 2021-06-14 | $52.05 | $52.05 | 75,900 | — | — |
| 2021-06-11 | $51.87 | $51.87 | 89,400 | — | — |
| 2021-06-10 | $51.10 | $51.10 | 38,600 | — | — |
| 2021-06-09 | $51.50 | $51.50 | 136,100 | — | — |
| 2021-06-08 | $51.19 | $51.19 | 47,100 | — | — |
| 2021-06-07 | $50.47 | $50.47 | 95,500 | — | — |
| 2021-06-04 | $50.01 | $50.01 | 82,400 | — | — |
| 2021-06-03 | $50.68 | $50.68 | 150,300 | — | — |
| 2021-06-02 | $52.17 | $52.17 | 116,300 | — | — |
| 2021-06-01 | $53.49 | $53.49 | 131,900 | — | — |
| 2021-05-28 | $53.77 | $53.77 | 75,900 | — | — |
| 2021-05-27 | $53.43 | $53.43 | 74,800 | — | — |
| 2021-05-26 | $52.91 | $52.91 | 136,800 | — | — |
| 2021-05-25 | $52.50 | $52.50 | 116,700 | — | — |
| 2021-05-24 | $53.84 | $53.84 | 72,300 | — | — |
| 2021-05-21 | $54.34 | $54.34 | 71,600 | — | — |
| 2021-05-20 | $54.33 | $54.33 | 46,800 | — | — |
| 2021-05-19 | $53.30 | $53.30 | 49,900 | — | — |
| 2021-05-18 | $52.53 | $52.53 | 56,700 | — | — |
| 2021-05-17 | $52.20 | $52.20 | 59,900 | — | — |
| 2021-05-14 | $54.51 | $54.51 | 115,400 | — | — |
| 2021-05-13 | $52.87 | $52.87 | 141,200 | — | — |
| 2021-05-12 | $52.11 | $52.11 | 112,000 | — | — |
| 2021-05-11 | $54.53 | $54.53 | 76,700 | — | — |
| 2021-05-10 | $54.95 | $54.95 | 147,100 | — | — |
| 2021-05-07 | $55.91 | $55.91 | 109,800 | — | — |
| 2021-05-06 | $56.93 | $56.93 | 179,900 | — | — |
| 2021-05-05 | $54.10 | $54.10 | 135,400 | — | — |
| 2021-05-04 | $53.01 | $53.01 | 255,200 | — | — |
| 2021-05-03 | $58.64 | $58.64 | 414,200 | — | — |
| 2021-04-30 | $57.30 | $57.30 | 164,100 | — | — |
| 2021-04-29 | $57.75 | $57.75 | 109,500 | — | — |
| 2021-04-28 | $60.44 | $60.44 | 54,700 | — | — |
| 2021-04-27 | $59.74 | $59.74 | 109,300 | — | — |
| 2021-04-26 | $58.40 | $58.40 | 48,900 | — | — |
| 2021-04-23 | $59.91 | $59.91 | 130,500 | — | — |
| 2021-04-22 | $58.91 | $58.91 | 118,300 | — | — |
| 2021-04-21 | $56.79 | $56.79 | 89,500 | — | — |
| 2021-04-20 | $53.91 | $53.91 | 59,000 | — | — |
| 2021-04-19 | $53.96 | $53.96 | 101,500 | — | — |
| 2021-04-16 | $54.43 | $54.43 | 80,700 | — | — |
| 2021-04-15 | $56.60 | $56.60 | 123,000 | — | — |
| 2021-04-14 | $55.54 | $55.54 | 98,800 | — | — |
| 2021-04-13 | $55.26 | $55.26 | 63,900 | — | — |
| 2021-04-12 | $53.82 | $53.82 | 52,000 | — | — |
| 2021-04-09 | $54.00 | $54.00 | 101,600 | — | — |
| 2021-04-08 | $54.48 | $54.48 | 71,700 | — | — |
| 2021-04-07 | $52.55 | $52.55 | 73,000 | — | — |
| 2021-04-06 | $53.53 | $53.53 | 96,300 | — | — |
| 2021-04-05 | $53.70 | $53.70 | 106,500 | — | — |
| 2021-04-01 | $53.43 | $53.43 | 107,300 | — | — |
| 2021-03-31 | $54.49 | $54.49 | 208,900 | — | — |
| 2021-03-30 | $52.06 | $52.06 | 726,700 | — | — |
| 2021-03-29 | $48.59 | $48.59 | 195,000 | — | — |
| 2021-03-26 | $51.07 | $51.07 | 123,400 | — | — |
| 2021-03-25 | $51.56 | $51.56 | 213,900 | — | — |
| 2021-03-24 | $51.94 | $51.94 | 147,300 | — | — |
| 2021-03-23 | $53.18 | $53.18 | 171,500 | — | — |
| 2021-03-22 | $54.63 | $54.63 | 140,000 | — | — |
| 2021-03-19 | $53.23 | $53.23 | 328,700 | — | — |
| 2021-03-18 | $50.40 | $50.40 | 138,700 | — | — |
| 2021-03-17 | $52.10 | $52.10 | 130,100 | — | — |
| 2021-03-16 | $51.32 | $51.32 | 102,500 | — | — |
| 2021-03-15 | $52.00 | $52.00 | 105,800 | — | — |
| 2021-03-12 | $51.12 | $51.12 | 182,600 | — | — |
| 2021-03-11 | $50.55 | $50.55 | 153,200 | — | — |
| 2021-03-10 | $51.29 | $51.29 | 158,100 | — | — |
| 2021-03-09 | $49.87 | $49.87 | 196,700 | — | — |
| 2021-03-08 | $47.86 | $47.86 | 143,800 | — | — |
| 2021-03-05 | $47.66 | $47.66 | 176,500 | — | — |
| 2021-03-04 | $47.72 | $47.72 | 205,800 | — | — |
| 2021-03-03 | $48.67 | $48.67 | 171,700 | — | — |
| 2021-03-02 | $49.92 | $49.92 | 204,500 | — | — |
| 2021-03-01 | $52.89 | $52.89 | 189,400 | — | — |
| 2021-02-26 | $50.82 | $50.82 | 210,400 | — | — |
| 2021-02-25 | $51.60 | $51.60 | 233,600 | — | — |
| 2021-02-24 | $53.57 | $53.57 | 586,600 | — | — |
| 2021-02-23 | $56.80 | $56.80 | 269,200 | — | — |
| 2021-02-22 | $59.77 | $59.77 | 184,100 | — | — |
| 2021-02-19 | $60.32 | $60.32 | 93,200 | — | — |
| 2021-02-18 | $60.79 | $60.79 | 127,200 | — | — |
| 2021-02-17 | $61.48 | $61.48 | 163,400 | — | — |
| 2021-02-16 | $61.72 | $61.72 | 75,200 | — | — |
| 2021-02-12 | $62.48 | $62.48 | 78,000 | — | — |
| 2021-02-11 | $61.58 | $61.58 | 124,700 | — | — |
| 2021-02-10 | $61.06 | $61.06 | 209,100 | — | — |
| 2021-02-09 | $61.38 | $61.38 | 106,000 | — | — |
| 2021-02-08 | $60.01 | $60.01 | 148,500 | — | — |
| 2021-02-05 | $59.90 | $59.90 | 114,000 | — | — |
| 2021-02-04 | $57.98 | $57.98 | 134,900 | — | — |
| 2021-02-03 | $56.83 | $56.83 | 97,700 | — | — |
| 2021-02-02 | $57.23 | $57.23 | 112,800 | — | — |
| 2021-02-01 | $55.39 | $55.39 | 70,900 | — | — |
| 2021-01-29 | $54.55 | $54.55 | 114,300 | — | — |
| 2021-01-28 | $54.24 | $54.24 | 216,600 | — | — |
| 2021-01-27 | $57.00 | $57.00 | 271,700 | — | — |
| 2021-01-26 | $54.98 | $54.98 | 115,200 | — | — |
| 2021-01-25 | $53.66 | $53.66 | 106,400 | — | — |
| 2021-01-22 | $52.62 | $52.62 | 68,400 | — | — |
| 2021-01-21 | $51.87 | $51.87 | 57,800 | — | — |
| 2021-01-20 | $52.04 | $52.04 | 103,200 | — | — |
| 2021-01-19 | $51.89 | $51.89 | 106,800 | — | — |
| 2021-01-15 | $50.40 | $50.40 | 97,300 | — | — |
| 2021-01-14 | $52.83 | $52.83 | 185,100 | — | — |
| 2021-01-13 | $50.91 | $50.91 | 152,200 | — | — |
| 2021-01-12 | $51.50 | $51.50 | 209,700 | — | — |
| 2021-01-11 | $50.82 | $50.82 | 262,100 | — | — |
| 2021-01-08 | $51.44 | $51.44 | 224,500 | — | — |
| 2021-01-07 | $49.58 | $49.58 | 248,100 | — | — |
| 2021-01-06 | $49.70 | $49.70 | 299,800 | — | — |
| 2021-01-05 | $47.96 | $47.96 | 172,500 | — | — |
| 2021-01-04 | $46.17 | $46.17 | 209,900 | — | — |