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
- 2015-04-20 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 | $23.27 | $42.16 | 936,110 | — | — |
| 2021-12-30 | $23.41 | $42.40 | 778,747 | — | — |
| 2021-12-29 | $22.87 | $41.44 | 768,754 | — | — |
| 2021-12-28 | $22.79 | $41.29 | 969,581 | — | — |
| 2021-12-27 | $22.28 | $40.35 | 882,111 | — | — |
| 2021-12-23 | $22.08 | $39.99 | 630,715 | — | — |
| 2021-12-22 | $21.96 | $39.78 | 558,536 | — | — |
| 2021-12-21 | $21.74 | $39.39 | 909,742 | — | — |
| 2021-12-20 | $21.11 | $38.25 | 809,028 | — | — |
| 2021-12-17 | $21.35 | $38.67 | 3,113,725 | — | — |
| 2021-12-16 | $21.31 | $38.61 | 1,007,868 | — | — |
| 2021-12-15 | $21.50 | $38.49 | 988,002 | — | — |
| 2021-12-14 | $21.23 | $38.01 | 905,769 | — | — |
| 2021-12-13 | $21.54 | $38.58 | 631,618 | — | — |
| 2021-12-10 | $21.76 | $38.97 | 480,516 | — | — |
| 2021-12-09 | $21.84 | $39.11 | 617,050 | — | — |
| 2021-12-08 | $22.34 | $40.01 | 597,425 | — | — |
| 2021-12-07 | $22.46 | $40.21 | 840,031 | — | — |
| 2021-12-06 | $22.11 | $39.59 | 957,300 | — | — |
| 2021-12-03 | $22.09 | $39.56 | 920,699 | — | — |
| 2021-12-02 | $22.31 | $39.95 | 1,092,811 | — | — |
| 2021-12-01 | $21.54 | $38.58 | 1,104,068 | — | — |
| 2021-11-30 | $22.04 | $39.47 | 1,013,226 | — | — |
| 2021-11-29 | $22.46 | $40.21 | 630,715 | — | — |
| 2021-11-26 | $22.11 | $39.59 | 868,867 | — | — |
| 2021-11-24 | $22.92 | $41.05 | 312,799 | — | — |
| 2021-11-23 | $22.89 | $40.99 | 556,549 | — | — |
| 2021-11-22 | $22.79 | $40.81 | 641,913 | — | — |
| 2021-11-19 | $23.19 | $41.52 | 716,561 | — | — |
| 2021-11-18 | $23.22 | $41.58 | 670,146 | — | — |
| 2021-11-17 | $23.37 | $41.85 | 651,424 | — | — |
| 2021-11-16 | $23.22 | $41.58 | 604,709 | — | — |
| 2021-11-15 | $23.21 | $41.55 | 694,588 | — | — |
| 2021-11-12 | $22.31 | $39.95 | 484,189 | — | — |
| 2021-11-11 | $22.46 | $40.21 | 354,397 | — | — |
| 2021-11-10 | $22.72 | $40.69 | 591,164 | — | — |
| 2021-11-09 | $22.77 | $40.78 | 443,915 | — | — |
| 2021-11-08 | $22.66 | $40.57 | 569,432 | — | — |
| 2021-11-05 | $23.07 | $41.31 | 828,352 | — | — |
| 2021-11-04 | $23.09 | $41.34 | 779,530 | — | — |
| 2021-11-03 | $23.62 | $42.30 | 844,907 | — | — |
| 2021-11-02 | $23.64 | $42.33 | 757,497 | — | — |
| 2021-11-01 | $23.99 | $42.95 | 810,653 | — | — |
| 2021-10-29 | $23.77 | $42.56 | 1,013,888 | — | — |
| 2021-10-28 | $23.64 | $42.33 | 782,540 | — | — |
| 2021-10-27 | $23.46 | $42.00 | 999,862 | — | — |
| 2021-10-26 | $23.62 | $42.30 | 1,327,591 | — | — |
| 2021-10-25 | $23.85 | $42.71 | 1,202,977 | — | — |
| 2021-10-22 | $23.77 | $42.56 | 1,392,486 | — | — |
| 2021-10-21 | $23.92 | $42.83 | 4,413,503 | — | — |
| 2021-10-20 | $21.61 | $38.70 | 2,703,582 | — | — |
| 2021-10-19 | $20.12 | $36.02 | 641,913 | — | — |
| 2021-10-18 | $20.05 | $35.90 | 513,927 | — | — |
| 2021-10-15 | $19.95 | $35.72 | 697,778 | — | — |
| 2021-10-14 | $19.75 | $35.37 | 550,770 | — | — |
| 2021-10-13 | $19.72 | $35.31 | 559,980 | — | — |
| 2021-10-12 | $19.60 | $35.10 | 987,461 | — | — |
| 2021-10-11 | $19.63 | $35.16 | 719,631 | — | — |
| 2021-10-08 | $20.08 | $35.96 | 664,006 | — | — |
| 2021-10-07 | $20.66 | $37.00 | 686,160 | — | — |
| 2021-10-06 | $20.60 | $36.88 | 967,655 | — | — |
| 2021-10-05 | $20.56 | $36.82 | 563,291 | — | — |
| 2021-10-04 | $20.66 | $37.00 | 682,126 | — | — |
| 2021-10-01 | $20.55 | $36.79 | 876,813 | — | — |
| 2021-09-30 | $20.55 | $36.79 | 728,721 | — | — |
| 2021-09-29 | $20.75 | $37.15 | 1,453,168 | — | — |
| 2021-09-28 | $20.68 | $37.03 | 1,171,010 | — | — |
| 2021-09-27 | $20.76 | $37.18 | 597,064 | — | — |
| 2021-09-24 | $20.96 | $37.54 | 1,334,152 | — | — |
| 2021-09-23 | $21.18 | $37.92 | 682,126 | — | — |
| 2021-09-22 | $21.33 | $38.19 | 530,964 | — | — |
| 2021-09-21 | $21.21 | $37.98 | 622,408 | — | — |
| 2021-09-20 | $21.20 | $37.95 | 699,524 | — | — |
| 2021-09-17 | $21.28 | $38.10 | 2,287,058 | — | — |
| 2021-09-16 | $21.21 | $37.98 | 1,053,259 | — | — |
| 2021-09-15 | $21.48 | $38.01 | 660,093 | — | — |
| 2021-09-14 | $21.41 | $37.90 | 520,008 | — | — |
| 2021-09-13 | $21.50 | $38.04 | 755,931 | — | — |
| 2021-09-10 | $21.08 | $37.31 | 684,293 | — | — |
| 2021-09-09 | $21.51 | $38.07 | 794,821 | — | — |
| 2021-09-08 | $21.78 | $38.54 | 673,337 | — | — |
| 2021-09-07 | $21.58 | $38.19 | 1,269,076 | — | — |
| 2021-09-03 | $21.91 | $38.78 | 841,596 | — | — |
| 2021-09-02 | $21.79 | $38.57 | 748,226 | — | — |
| 2021-09-01 | $21.68 | $38.37 | 932,799 | — | — |
| 2021-08-31 | $21.71 | $38.42 | 815,710 | — | — |
| 2021-08-30 | $21.89 | $38.75 | 896,799 | — | — |
| 2021-08-27 | $21.28 | $37.66 | 1,210,562 | — | — |
| 2021-08-26 | $21.15 | $37.43 | 515,794 | — | — |
| 2021-08-25 | $21.10 | $37.34 | 570,034 | — | — |
| 2021-08-24 | $21.21 | $37.54 | 681,885 | — | — |
| 2021-08-23 | $21.56 | $38.16 | 646,428 | — | — |
| 2021-08-20 | $21.46 | $37.98 | 1,288,882 | — | — |
| 2021-08-19 | $21.00 | $37.16 | 958,685 | — | — |
| 2021-08-18 | $21.56 | $38.16 | 387,086 | — | — |
| 2021-08-17 | $21.63 | $38.28 | 474,677 | — | — |
| 2021-08-16 | $21.78 | $38.54 | 735,524 | — | — |
| 2021-08-13 | $21.79 | $38.57 | 452,945 | — | — |
| 2021-08-12 | $21.83 | $38.63 | 484,429 | — | — |
| 2021-08-11 | $21.78 | $38.54 | 510,797 | — | — |
| 2021-08-10 | $21.61 | $38.25 | 1,234,762 | — | — |
| 2021-08-09 | $21.78 | $38.54 | 1,194,067 | — | — |
| 2021-08-06 | $21.86 | $38.69 | 1,623,835 | — | — |
| 2021-08-05 | $20.00 | $35.40 | 690,675 | — | — |
| 2021-08-04 | $20.00 | $35.40 | 952,906 | — | — |
| 2021-08-03 | $19.77 | $34.99 | 900,411 | — | — |
| 2021-08-02 | $19.30 | $34.16 | 618,796 | — | — |
| 2021-07-30 | $19.45 | $34.43 | 844,546 | — | — |
| 2021-07-29 | $19.02 | $33.66 | 520,309 | — | — |
| 2021-07-28 | $18.75 | $33.19 | 355,842 | — | — |
| 2021-07-27 | $18.54 | $32.81 | 530,663 | — | — |
| 2021-07-26 | $18.44 | $32.63 | 469,741 | — | — |
| 2021-07-23 | $18.47 | $32.69 | 435,427 | — | — |
| 2021-07-22 | $18.64 | $32.99 | 404,363 | — | — |
| 2021-07-21 | $18.82 | $33.31 | 466,550 | — | — |
| 2021-07-20 | $18.90 | $33.46 | 1,186,181 | — | — |
| 2021-07-19 | $18.04 | $31.93 | 1,359,617 | — | — |
| 2021-07-16 | $18.37 | $32.52 | 1,773,492 | — | — |
| 2021-07-15 | $18.01 | $31.87 | 1,008,169 | — | — |
| 2021-07-14 | $17.89 | $31.66 | 1,069,393 | — | — |
| 2021-07-13 | $17.77 | $31.46 | 492,737 | — | — |
| 2021-07-12 | $17.99 | $31.84 | 775,256 | — | — |
| 2021-07-09 | $17.72 | $31.37 | 360,658 | — | — |
| 2021-07-08 | $17.51 | $30.99 | 644,501 | — | — |
| 2021-07-07 | $17.66 | $31.25 | 503,272 | — | — |
| 2021-07-06 | $17.64 | $31.22 | 590,080 | — | — |
| 2021-07-02 | $17.44 | $30.87 | 467,694 | — | — |
| 2021-07-01 | $17.61 | $31.16 | 518,202 | — | — |
| 2021-06-30 | $17.59 | $31.13 | 548,603 | — | — |
| 2021-06-29 | $17.66 | $31.25 | 1,475,562 | — | — |
| 2021-06-28 | $17.41 | $30.81 | 901,916 | — | — |
| 2021-06-25 | $17.71 | $31.34 | 5,690,947 | — | — |
| 2021-06-24 | $17.54 | $31.05 | 461,854 | — | — |
| 2021-06-23 | $17.36 | $30.72 | 789,764 | — | — |
| 2021-06-22 | $17.57 | $31.10 | 488,162 | — | — |
| 2021-06-21 | $17.44 | $30.87 | 630,776 | — | — |
| 2021-06-18 | $17.23 | $30.49 | 1,914,179 | — | — |
| 2021-06-17 | $17.82 | $31.55 | 1,100,998 | — | — |
| 2021-06-16 | $18.09 | $31.57 | 837,021 | — | — |
| 2021-06-15 | $18.14 | $31.66 | 586,529 | — | — |
| 2021-06-14 | $18.02 | $31.46 | 577,800 | — | — |
| 2021-06-11 | $18.16 | $31.69 | 461,854 | — | — |
| 2021-06-10 | $18.26 | $31.86 | 1,051,935 | — | — |
| 2021-06-09 | $18.22 | $31.81 | 793,075 | — | — |
| 2021-06-08 | $18.06 | $31.52 | 950,197 | — | — |
| 2021-06-07 | $17.96 | $31.34 | 1,020,571 | — | — |
| 2021-06-04 | $18.04 | $31.49 | 750,754 | — | — |
| 2021-06-03 | $18.39 | $32.10 | 557,211 | — | — |
| 2021-06-02 | $18.59 | $32.44 | 1,624,196 | — | — |
| 2021-06-01 | $18.26 | $31.86 | 910,826 | — | — |
| 2021-05-28 | $18.04 | $31.49 | 1,094,857 | — | — |
| 2021-05-27 | $18.09 | $31.57 | 714,875 | — | — |
| 2021-05-26 | $17.96 | $31.34 | 496,108 | — | — |
| 2021-05-25 | $17.79 | $31.05 | 659,611 | — | — |
| 2021-05-24 | $18.06 | $31.52 | 885,662 | — | — |
| 2021-05-21 | $18.01 | $31.43 | 774,052 | — | — |
| 2021-05-20 | $17.89 | $31.23 | 561,967 | — | — |
| 2021-05-19 | $17.71 | $30.91 | 542,763 | — | — |
| 2021-05-18 | $17.82 | $31.11 | 663,464 | — | — |
| 2021-05-17 | $17.67 | $30.85 | 641,371 | — | — |
| 2021-05-14 | $17.81 | $31.08 | 606,334 | — | — |
| 2021-05-13 | $17.48 | $30.50 | 640,949 | — | — |
| 2021-05-12 | $17.34 | $30.27 | 1,142,476 | — | — |
| 2021-05-11 | $17.43 | $30.41 | 907,033 | — | — |
| 2021-05-10 | $17.94 | $31.31 | 916,786 | — | — |
| 2021-05-07 | $18.07 | $31.55 | 1,008,771 | — | — |
| 2021-05-06 | $18.02 | $31.46 | 1,366,600 | — | — |
| 2021-05-05 | $18.38 | $32.08 | 1,388,995 | — | — |
| 2021-05-04 | $18.54 | $32.36 | 1,106,476 | — | — |
| 2021-05-03 | $18.74 | $32.71 | 1,129,292 | — | — |
| 2021-04-30 | $18.94 | $33.05 | 966,872 | — | — |
| 2021-04-29 | $18.90 | $33.00 | 798,673 | — | — |
| 2021-04-28 | $18.55 | $32.39 | 3,525,914 | — | — |
| 2021-04-27 | $18.67 | $32.59 | 2,009,657 | — | — |
| 2021-04-26 | $18.54 | $32.36 | 727,517 | — | — |
| 2021-04-23 | $18.21 | $31.78 | 580,388 | — | — |
| 2021-04-22 | $18.06 | $31.53 | 632,822 | — | — |
| 2021-04-21 | $18.01 | $31.44 | 641,371 | — | — |
| 2021-04-20 | $17.81 | $31.08 | 701,270 | — | — |
| 2021-04-19 | $17.89 | $31.23 | 681,645 | — | — |
| 2021-04-16 | $18.01 | $31.43 | 669,123 | — | — |
| 2021-04-15 | $18.06 | $31.52 | 634,207 | — | — |
| 2021-04-14 | $17.66 | $30.82 | 589,659 | — | — |
| 2021-04-13 | $17.56 | $30.65 | 851,047 | — | — |
| 2021-04-12 | $17.57 | $30.68 | 956,036 | — | — |
| 2021-04-09 | $17.82 | $31.11 | 690,313 | — | — |
| 2021-04-08 | $17.92 | $31.28 | 641,973 | — | — |
| 2021-04-07 | $18.05 | $31.50 | 684,895 | — | — |
| 2021-04-06 | $18.49 | $32.27 | 692,902 | — | — |
| 2021-04-05 | $18.71 | $32.66 | 755,811 | — | — |
| 2021-04-01 | $18.75 | $32.73 | 1,379,242 | — | — |
| 2021-03-31 | $18.32 | $31.98 | 1,341,015 | — | — |
| 2021-03-30 | $18.22 | $31.37 | 1,167,097 | — | — |
| 2021-03-29 | $18.39 | $31.66 | 791,931 | — | — |
| 2021-03-26 | $18.70 | $32.20 | 582,074 | — | — |
| 2021-03-25 | $18.44 | $31.74 | 816,372 | — | — |
| 2021-03-24 | $18.07 | $31.11 | 755,751 | — | — |
| 2021-03-23 | $18.75 | $32.29 | 720,353 | — | — |
| 2021-03-22 | $19.47 | $33.52 | 593,151 | — | — |
| 2021-03-19 | $19.44 | $33.46 | 1,947,952 | — | — |
| 2021-03-18 | $19.09 | $32.86 | 854,419 | — | — |
| 2021-03-17 | $19.42 | $33.43 | 836,660 | — | — |
| 2021-03-16 | $19.52 | $33.60 | 951,401 | — | — |
| 2021-03-15 | $19.98 | $34.40 | 1,412,834 | — | — |
| 2021-03-12 | $19.93 | $34.32 | 782,118 | — | — |
| 2021-03-11 | $19.72 | $33.95 | 1,536,304 | — | — |
| 2021-03-10 | $19.32 | $33.26 | 1,421,202 | — | — |
| 2021-03-09 | $19.25 | $33.14 | 1,525,889 | — | — |
| 2021-03-08 | $18.41 | $31.69 | 1,525,950 | — | — |
| 2021-03-05 | $17.92 | $30.86 | 1,933,624 | — | — |
| 2021-03-04 | $17.84 | $30.71 | 2,425,578 | — | — |
| 2021-03-03 | $18.62 | $32.06 | 1,367,383 | — | — |
| 2021-03-02 | $19.13 | $32.93 | 1,614,564 | — | — |
| 2021-03-01 | $19.95 | $34.35 | 1,858,073 | — | — |
| 2021-02-26 | $19.78 | $34.06 | 3,201,677 | — | — |
| 2021-02-25 | $19.50 | $33.57 | 1,320,848 | — | — |
| 2021-02-24 | $20.05 | $34.52 | 2,235,467 | — | — |
| 2021-02-23 | $20.02 | $34.46 | 1,679,279 | — | — |
| 2021-02-22 | $20.85 | $35.89 | 1,025,387 | — | — |
| 2021-02-19 | $21.15 | $36.41 | 876,813 | — | — |
| 2021-02-18 | $20.91 | $36.00 | 671,170 | — | — |
| 2021-02-17 | $21.29 | $36.65 | 1,362,868 | — | — |
| 2021-02-16 | $21.20 | $36.49 | 982,524 | — | — |
| 2021-02-12 | $21.58 | $37.15 | 718,487 | — | — |
| 2021-02-11 | $21.66 | $37.29 | 1,281,658 | — | — |
| 2021-02-10 | $21.74 | $37.43 | 1,722,262 | — | — |
| 2021-02-09 | $21.86 | $37.63 | 1,620,343 | — | — |
| 2021-02-08 | $21.30 | $36.68 | 1,624,557 | — | — |
| 2021-02-05 | $20.90 | $35.98 | 1,218,930 | — | — |
| 2021-02-04 | $20.78 | $35.78 | 1,094,135 | — | — |
| 2021-02-03 | $20.66 | $35.58 | 1,099,372 | — | — |
| 2021-02-02 | $20.96 | $36.08 | 1,890,762 | — | — |
| 2021-02-01 | $21.00 | $36.15 | 1,671,032 | — | — |
| 2021-01-29 | $20.45 | $35.20 | 2,324,924 | — | — |
| 2021-01-28 | $20.35 | $35.03 | 1,250,234 | — | — |
| 2021-01-27 | $20.70 | $35.63 | 1,934,527 | — | — |
| 2021-01-26 | $21.21 | $36.52 | 857,007 | — | — |
| 2021-01-25 | $21.21 | $36.52 | 1,666,155 | — | — |
| 2021-01-22 | $21.10 | $36.32 | 1,216,160 | — | — |
| 2021-01-21 | $21.20 | $36.49 | 1,060,965 | — | — |
| 2021-01-20 | $21.61 | $37.21 | 1,848,983 | — | — |
| 2021-01-19 | $21.38 | $36.81 | 1,722,743 | — | — |
| 2021-01-15 | $20.85 | $35.89 | 1,422,887 | — | — |
| 2021-01-14 | $20.80 | $35.80 | 2,007,851 | — | — |
| 2021-01-13 | $20.03 | $34.49 | 1,032,430 | — | — |
| 2021-01-12 | $19.77 | $34.03 | 870,552 | — | — |
| 2021-01-11 | $19.62 | $33.77 | 887,228 | — | — |
| 2021-01-08 | $19.65 | $33.83 | 950,257 | — | — |
| 2021-01-07 | $19.60 | $33.75 | 1,956,079 | — | — |
| 2021-01-06 | $19.83 | $34.15 | 2,360,261 | — | — |
| 2021-01-05 | $19.90 | $34.26 | 1,740,623 | — | — |
| 2021-01-04 | $19.37 | $33.35 | 1,359,196 | — | — |