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
- 2010-05-03 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 | $19.00 | $19.00 | 1,435,700 | — | — |
| 2021-12-30 | $19.35 | $19.35 | 1,483,600 | — | — |
| 2021-12-29 | $19.24 | $19.24 | 896,800 | — | — |
| 2021-12-28 | $19.03 | $19.03 | 1,016,300 | — | — |
| 2021-12-27 | $18.65 | $18.65 | 856,000 | — | — |
| 2021-12-23 | $19.39 | $19.39 | 1,166,200 | — | — |
| 2021-12-22 | $18.35 | $18.35 | 907,400 | — | — |
| 2021-12-21 | $17.96 | $17.96 | 1,375,200 | — | — |
| 2021-12-20 | $17.45 | $17.45 | 1,822,500 | — | — |
| 2021-12-17 | $18.24 | $18.24 | 5,429,900 | — | — |
| 2021-12-16 | $15.82 | $15.82 | 1,472,700 | — | — |
| 2021-12-15 | $16.72 | $16.72 | 1,989,400 | — | — |
| 2021-12-14 | $15.59 | $15.59 | 1,381,200 | — | — |
| 2021-12-13 | $16.09 | $16.09 | 1,833,300 | — | — |
| 2021-12-10 | $16.57 | $16.57 | 1,544,900 | — | — |
| 2021-12-09 | $16.69 | $16.69 | 1,539,600 | — | — |
| 2021-12-08 | $18.04 | $18.04 | 1,561,900 | — | — |
| 2021-12-07 | $17.47 | $17.47 | 2,174,900 | — | — |
| 2021-12-06 | $16.30 | $16.30 | 2,072,500 | — | — |
| 2021-12-03 | $15.64 | $15.64 | 2,633,800 | — | — |
| 2021-12-02 | $16.78 | $16.78 | 2,366,200 | — | — |
| 2021-12-01 | $15.69 | $15.69 | 5,665,600 | — | — |
| 2021-11-30 | $15.20 | $15.20 | 22,032,600 | — | — |
| 2021-11-29 | $23.36 | $23.36 | 816,000 | — | — |
| 2021-11-26 | $23.98 | $23.98 | 898,200 | — | — |
| 2021-11-24 | $25.41 | $25.41 | 727,500 | — | — |
| 2021-11-23 | $24.51 | $24.51 | 1,429,500 | — | — |
| 2021-11-22 | $23.75 | $23.75 | 1,622,100 | — | — |
| 2021-11-19 | $24.41 | $24.41 | 1,338,800 | — | — |
| 2021-11-18 | $24.86 | $24.86 | 2,821,500 | — | — |
| 2021-11-17 | $27.18 | $27.18 | 1,164,100 | — | — |
| 2021-11-16 | $26.64 | $26.64 | 1,909,000 | — | — |
| 2021-11-15 | $27.05 | $27.05 | 3,640,600 | — | — |
| 2021-11-12 | $31.78 | $31.78 | 991,800 | — | — |
| 2021-11-11 | $33.17 | $33.17 | 502,300 | — | — |
| 2021-11-10 | $33.25 | $33.25 | 787,500 | — | — |
| 2021-11-09 | $34.67 | $34.67 | 857,200 | — | — |
| 2021-11-08 | $34.80 | $34.80 | 1,000,800 | — | — |
| 2021-11-05 | $35.51 | $35.51 | 1,530,700 | — | — |
| 2021-11-04 | $34.85 | $34.85 | 1,546,600 | — | — |
| 2021-11-03 | $32.91 | $32.91 | 1,286,200 | — | — |
| 2021-11-02 | $32.77 | $32.77 | 874,200 | — | — |
| 2021-11-01 | $32.73 | $32.73 | 1,084,400 | — | — |
| 2021-10-29 | $31.22 | $31.22 | 637,400 | — | — |
| 2021-10-28 | $31.58 | $31.58 | 593,100 | — | — |
| 2021-10-27 | $31.06 | $31.06 | 493,300 | — | — |
| 2021-10-26 | $31.74 | $31.74 | 545,600 | — | — |
| 2021-10-25 | $32.13 | $32.13 | 580,400 | — | — |
| 2021-10-22 | $31.40 | $31.40 | 603,200 | — | — |
| 2021-10-21 | $31.81 | $31.81 | 485,400 | — | — |
| 2021-10-20 | $31.88 | $31.88 | 683,000 | — | — |
| 2021-10-19 | $31.88 | $31.88 | 793,600 | — | — |
| 2021-10-18 | $32.78 | $32.78 | 587,900 | — | — |
| 2021-10-15 | $33.31 | $33.31 | 726,100 | — | — |
| 2021-10-14 | $33.95 | $33.95 | 827,100 | — | — |
| 2021-10-13 | $32.80 | $32.80 | 725,600 | — | — |
| 2021-10-12 | $32.61 | $32.61 | 492,600 | — | — |
| 2021-10-11 | $32.02 | $32.02 | 631,400 | — | — |
| 2021-10-08 | $31.55 | $31.55 | 502,700 | — | — |
| 2021-10-07 | $31.52 | $31.52 | 606,000 | — | — |
| 2021-10-06 | $31.14 | $31.14 | 1,093,900 | — | — |
| 2021-10-05 | $32.36 | $32.36 | 802,400 | — | — |
| 2021-10-04 | $32.21 | $32.21 | 974,500 | — | — |
| 2021-10-01 | $33.71 | $33.71 | 881,100 | — | — |
| 2021-09-30 | $33.28 | $33.28 | 771,000 | — | — |
| 2021-09-29 | $33.57 | $33.57 | 918,800 | — | — |
| 2021-09-28 | $33.04 | $33.04 | 1,167,000 | — | — |
| 2021-09-27 | $34.52 | $34.52 | 1,485,100 | — | — |
| 2021-09-24 | $32.16 | $32.16 | 957,400 | — | — |
| 2021-09-23 | $33.08 | $33.08 | 978,400 | — | — |
| 2021-09-22 | $31.83 | $31.83 | 758,500 | — | — |
| 2021-09-21 | $31.06 | $31.06 | 1,496,500 | — | — |
| 2021-09-20 | $30.70 | $30.70 | 1,334,600 | — | — |
| 2021-09-17 | $31.28 | $31.28 | 2,788,800 | — | — |
| 2021-09-16 | $30.63 | $30.63 | 1,099,200 | — | — |
| 2021-09-15 | $29.90 | $29.90 | 1,081,900 | — | — |
| 2021-09-14 | $29.80 | $29.80 | 1,191,600 | — | — |
| 2021-09-13 | $30.08 | $30.08 | 1,085,600 | — | — |
| 2021-09-10 | $29.79 | $29.79 | 980,600 | — | — |
| 2021-09-09 | $30.47 | $30.47 | 885,400 | — | — |
| 2021-09-08 | $29.41 | $29.41 | 1,226,100 | — | — |
| 2021-09-07 | $30.09 | $30.09 | 1,957,700 | — | — |
| 2021-09-03 | $30.17 | $30.17 | 2,154,700 | — | — |
| 2021-09-02 | $30.17 | $30.17 | 1,352,500 | — | — |
| 2021-09-01 | $29.46 | $29.46 | 1,943,500 | — | — |
| 2021-08-31 | $27.07 | $27.07 | 2,843,200 | — | — |
| 2021-08-30 | $26.71 | $26.71 | 1,339,600 | — | — |
| 2021-08-27 | $27.07 | $27.07 | 2,747,600 | — | — |
| 2021-08-26 | $25.20 | $25.20 | 1,247,500 | — | — |
| 2021-08-25 | $25.93 | $25.93 | 1,160,800 | — | — |
| 2021-08-24 | $25.70 | $25.70 | 1,693,300 | — | — |
| 2021-08-23 | $26.17 | $26.17 | 2,674,100 | — | — |
| 2021-08-20 | $24.00 | $24.00 | 2,551,100 | — | — |
| 2021-08-19 | $21.78 | $21.78 | 2,243,900 | — | — |
| 2021-08-18 | $22.25 | $22.25 | 983,900 | — | — |
| 2021-08-17 | $22.30 | $22.30 | 2,178,900 | — | — |
| 2021-08-16 | $22.30 | $22.30 | 1,743,900 | — | — |
| 2021-08-13 | $22.79 | $22.79 | 2,449,000 | — | — |
| 2021-08-12 | $22.47 | $22.47 | 2,158,500 | — | — |
| 2021-08-11 | $22.26 | $22.26 | 1,867,900 | — | — |
| 2021-08-10 | $22.17 | $22.17 | 2,194,900 | — | — |
| 2021-08-09 | $23.54 | $23.54 | 1,487,900 | — | — |
| 2021-08-06 | $23.52 | $23.52 | 1,885,700 | — | — |
| 2021-08-05 | $24.45 | $24.45 | 3,005,500 | — | — |
| 2021-08-04 | $24.25 | $24.25 | 3,531,300 | — | — |
| 2021-08-03 | $25.47 | $25.47 | 4,314,100 | — | — |
| 2021-08-02 | $27.42 | $27.42 | 8,580,800 | — | — |
| 2021-07-30 | $34.99 | $34.99 | 617,400 | — | — |
| 2021-07-29 | $35.68 | $35.68 | 551,700 | — | — |
| 2021-07-28 | $36.61 | $36.61 | 719,500 | — | — |
| 2021-07-27 | $34.09 | $34.09 | 1,111,400 | — | — |
| 2021-07-26 | $35.25 | $35.25 | 1,071,600 | — | — |
| 2021-07-23 | $37.83 | $37.83 | 525,300 | — | — |
| 2021-07-22 | $38.07 | $38.07 | 561,500 | — | — |
| 2021-07-21 | $38.12 | $38.12 | 600,500 | — | — |
| 2021-07-20 | $37.96 | $37.96 | 853,600 | — | — |
| 2021-07-19 | $36.86 | $36.86 | 638,400 | — | — |
| 2021-07-16 | $37.02 | $37.02 | 712,700 | — | — |
| 2021-07-15 | $37.23 | $37.23 | 952,800 | — | — |
| 2021-07-14 | $37.03 | $37.03 | 723,800 | — | — |
| 2021-07-13 | $38.70 | $38.70 | 540,800 | — | — |
| 2021-07-12 | $39.32 | $39.32 | 599,400 | — | — |
| 2021-07-09 | $40.34 | $40.34 | 681,600 | — | — |
| 2021-07-08 | $38.69 | $38.69 | 637,600 | — | — |
| 2021-07-07 | $37.53 | $37.53 | 534,300 | — | — |
| 2021-07-06 | $38.86 | $38.86 | 728,600 | — | — |
| 2021-07-02 | $40.11 | $40.11 | 760,500 | — | — |
| 2021-07-01 | $40.45 | $40.45 | 862,600 | — | — |
| 2021-06-30 | $38.79 | $38.79 | 747,200 | — | — |
| 2021-06-29 | $37.61 | $37.61 | 891,900 | — | — |
| 2021-06-28 | $39.40 | $39.40 | 684,900 | — | — |
| 2021-06-25 | $39.89 | $39.89 | 1,983,900 | — | — |
| 2021-06-24 | $38.81 | $38.81 | 851,000 | — | — |
| 2021-06-23 | $37.91 | $37.91 | 684,000 | — | — |
| 2021-06-22 | $37.54 | $37.54 | 891,600 | — | — |
| 2021-06-21 | $37.71 | $37.71 | 958,500 | — | — |
| 2021-06-18 | $37.56 | $37.56 | 1,922,900 | — | — |
| 2021-06-17 | $37.85 | $37.85 | 881,700 | — | — |
| 2021-06-16 | $36.70 | $36.70 | 883,800 | — | — |
| 2021-06-15 | $37.41 | $37.41 | 950,300 | — | — |
| 2021-06-14 | $38.30 | $38.30 | 1,118,500 | — | — |
| 2021-06-11 | $37.77 | $37.77 | 863,300 | — | — |
| 2021-06-10 | $37.97 | $37.97 | 972,300 | — | — |
| 2021-06-09 | $37.30 | $37.30 | 575,400 | — | — |
| 2021-06-08 | $37.16 | $37.16 | 1,241,200 | — | — |
| 2021-06-07 | $37.15 | $37.15 | 1,575,800 | — | — |
| 2021-06-04 | $35.17 | $35.17 | 921,300 | — | — |
| 2021-06-03 | $34.44 | $34.44 | 1,009,900 | — | — |
| 2021-06-02 | $34.40 | $34.40 | 978,700 | — | — |
| 2021-06-01 | $34.46 | $34.46 | 1,264,200 | — | — |
| 2021-05-28 | $34.87 | $34.87 | 1,261,500 | — | — |
| 2021-05-27 | $33.59 | $33.59 | 2,389,400 | — | — |
| 2021-05-26 | $34.36 | $34.36 | 1,132,200 | — | — |
| 2021-05-25 | $33.53 | $33.53 | 2,026,800 | — | — |
| 2021-05-24 | $33.72 | $33.72 | 1,074,400 | — | — |
| 2021-05-21 | $33.20 | $33.20 | 1,892,100 | — | — |
| 2021-05-20 | $32.50 | $32.50 | 1,434,800 | — | — |
| 2021-05-19 | $32.53 | $32.53 | 1,139,500 | — | — |
| 2021-05-18 | $34.01 | $34.01 | 1,491,200 | — | — |
| 2021-05-17 | $33.85 | $33.85 | 1,050,000 | — | — |
| 2021-05-14 | $34.26 | $34.26 | 1,591,900 | — | — |
| 2021-05-13 | $34.24 | $34.24 | 2,002,000 | — | — |
| 2021-05-12 | $36.33 | $36.33 | 1,828,300 | — | — |
| 2021-05-11 | $37.52 | $37.52 | 1,831,800 | — | — |
| 2021-05-10 | $37.90 | $37.90 | 1,483,900 | — | — |
| 2021-05-07 | $40.20 | $40.20 | 1,030,900 | — | — |
| 2021-05-06 | $39.85 | $39.85 | 1,971,500 | — | — |
| 2021-05-05 | $41.48 | $41.48 | 910,200 | — | — |
| 2021-05-04 | $40.97 | $40.97 | 1,360,700 | — | — |
| 2021-05-03 | $43.31 | $43.31 | 1,247,500 | — | — |
| 2021-04-30 | $44.71 | $44.71 | 1,615,800 | — | — |
| 2021-04-29 | $43.02 | $43.02 | 762,400 | — | — |
| 2021-04-28 | $43.61 | $43.61 | 736,400 | — | — |
| 2021-04-27 | $42.79 | $42.79 | 2,279,700 | — | — |
| 2021-04-26 | $44.43 | $44.43 | 1,650,300 | — | — |
| 2021-04-23 | $42.41 | $42.41 | 1,331,700 | — | — |
| 2021-04-22 | $41.09 | $41.09 | 1,187,600 | — | — |
| 2021-04-21 | $40.72 | $40.72 | 1,965,700 | — | — |
| 2021-04-20 | $39.96 | $39.96 | 2,409,700 | — | — |
| 2021-04-19 | $42.81 | $42.81 | 1,826,600 | — | — |
| 2021-04-16 | $44.78 | $44.78 | 3,970,300 | — | — |
| 2021-04-15 | $45.83 | $45.83 | 1,525,300 | — | — |
| 2021-04-14 | $44.57 | $44.57 | 1,005,200 | — | — |
| 2021-04-13 | $44.65 | $44.65 | 638,600 | — | — |
| 2021-04-12 | $43.90 | $43.90 | 744,800 | — | — |
| 2021-04-09 | $44.79 | $44.79 | 866,400 | — | — |
| 2021-04-08 | $46.70 | $46.70 | 634,500 | — | — |
| 2021-04-07 | $46.13 | $46.13 | 1,167,000 | — | — |
| 2021-04-06 | $46.73 | $46.73 | 1,498,400 | — | — |
| 2021-04-05 | $47.87 | $47.87 | 1,406,500 | — | — |
| 2021-04-01 | $48.96 | $48.96 | 1,422,100 | — | — |
| 2021-03-31 | $48.20 | $48.20 | 3,299,000 | — | — |
| 2021-03-30 | $45.28 | $45.28 | 1,062,300 | — | — |
| 2021-03-29 | $43.10 | $43.10 | 1,048,600 | — | — |
| 2021-03-26 | $46.10 | $46.10 | 1,085,000 | — | — |
| 2021-03-25 | $46.64 | $46.64 | 1,392,400 | — | — |
| 2021-03-24 | $45.36 | $45.36 | 1,663,900 | — | — |
| 2021-03-23 | $48.35 | $48.35 | 1,316,800 | — | — |
| 2021-03-22 | $50.20 | $50.20 | 2,036,100 | — | — |
| 2021-03-19 | $49.11 | $49.11 | 3,638,000 | — | — |
| 2021-03-18 | $46.04 | $46.04 | 836,400 | — | — |
| 2021-03-17 | $48.21 | $48.21 | 846,600 | — | — |
| 2021-03-16 | $47.10 | $47.10 | 1,063,200 | — | — |
| 2021-03-15 | $48.10 | $48.10 | 1,175,400 | — | — |
| 2021-03-12 | $49.83 | $49.83 | 1,163,700 | — | — |
| 2021-03-11 | $50.29 | $50.29 | 1,585,900 | — | — |
| 2021-03-10 | $46.64 | $46.64 | 1,088,300 | — | — |
| 2021-03-09 | $45.05 | $45.05 | 1,626,400 | — | — |
| 2021-03-08 | $41.71 | $41.71 | 1,334,700 | — | — |
| 2021-03-05 | $43.28 | $43.28 | 2,138,700 | — | — |
| 2021-03-04 | $41.61 | $41.61 | 1,843,400 | — | — |
| 2021-03-03 | $42.73 | $42.73 | 1,532,900 | — | — |
| 2021-03-02 | $44.86 | $44.86 | 1,285,200 | — | — |
| 2021-03-01 | $45.00 | $45.00 | 930,000 | — | — |
| 2021-02-26 | $43.77 | $43.77 | 1,201,600 | — | — |
| 2021-02-25 | $43.50 | $43.50 | 1,075,300 | — | — |
| 2021-02-24 | $45.08 | $45.08 | 864,400 | — | — |
| 2021-02-23 | $44.73 | $44.73 | 1,610,300 | — | — |
| 2021-02-22 | $44.82 | $44.82 | 1,294,600 | — | — |
| 2021-02-19 | $47.28 | $47.28 | 1,000,100 | — | — |
| 2021-02-18 | $46.13 | $46.13 | 1,126,800 | — | — |
| 2021-02-17 | $45.89 | $45.89 | 1,591,600 | — | — |
| 2021-02-16 | $46.81 | $46.81 | 1,589,400 | — | — |
| 2021-02-12 | $47.95 | $47.95 | 1,388,400 | — | — |
| 2021-02-11 | $48.81 | $48.81 | 879,500 | — | — |
| 2021-02-10 | $49.45 | $49.45 | 1,468,000 | — | — |
| 2021-02-09 | $51.47 | $51.47 | 1,876,000 | — | — |
| 2021-02-08 | $52.43 | $52.43 | 2,839,000 | — | — |
| 2021-02-05 | $54.30 | $54.30 | 3,924,600 | — | — |
| 2021-02-04 | $48.53 | $48.53 | 1,126,500 | — | — |
| 2021-02-03 | $48.47 | $48.47 | 943,900 | — | — |
| 2021-02-02 | $48.90 | $48.90 | 1,049,000 | — | — |
| 2021-02-01 | $48.47 | $48.47 | 1,152,400 | — | — |
| 2021-01-29 | $48.27 | $48.27 | 1,190,900 | — | — |
| 2021-01-28 | $48.05 | $48.05 | 1,375,900 | — | — |
| 2021-01-27 | $46.41 | $46.41 | 1,647,600 | — | — |
| 2021-01-26 | $50.01 | $50.01 | 1,813,700 | — | — |
| 2021-01-25 | $50.25 | $50.25 | 925,900 | — | — |
| 2021-01-22 | $49.42 | $49.42 | 1,384,800 | — | — |
| 2021-01-21 | $47.52 | $47.52 | 1,648,400 | — | — |
| 2021-01-20 | $50.18 | $50.18 | 912,900 | — | — |
| 2021-01-19 | $50.19 | $50.19 | 1,614,100 | — | — |
| 2021-01-15 | $49.62 | $49.62 | 1,810,800 | — | — |
| 2021-01-14 | $51.19 | $51.19 | 1,607,600 | — | — |
| 2021-01-13 | $53.09 | $53.09 | 3,290,900 | — | — |
| 2021-01-12 | $52.45 | $52.45 | 1,055,300 | — | — |
| 2021-01-11 | $52.51 | $52.51 | 1,227,700 | — | — |
| 2021-01-08 | $54.00 | $54.00 | 1,656,600 | — | — |
| 2021-01-07 | $53.69 | $53.69 | 1,246,000 | — | — |
| 2021-01-06 | $52.36 | $52.36 | 2,363,700 | — | — |
| 2021-01-05 | $51.00 | $51.00 | 1,781,200 | — | — |
| 2021-01-04 | $51.00 | $51.00 | 2,030,200 | — | — |