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
- 2012-01-27 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 | $24.60 | $24.60 | 90,567 | — | — |
| 2021-12-30 | $24.84 | $24.84 | 86,767 | — | — |
| 2021-12-29 | $24.60 | $24.60 | 90,792 | — | — |
| 2021-12-28 | $25.44 | $25.44 | 85,933 | — | — |
| 2021-12-27 | $26.76 | $26.76 | 95,675 | — | — |
| 2021-12-23 | $27.72 | $27.72 | 83,400 | — | — |
| 2021-12-22 | $27.36 | $27.36 | 90,125 | — | — |
| 2021-12-21 | $27.36 | $27.36 | 121,967 | — | — |
| 2021-12-20 | $27.36 | $27.36 | 147,767 | — | — |
| 2021-12-17 | $28.08 | $28.08 | 752,117 | — | — |
| 2021-12-16 | $27.48 | $27.48 | 128,350 | — | — |
| 2021-12-15 | $28.32 | $28.32 | 248,475 | — | — |
| 2021-12-14 | $27.00 | $27.00 | 150,642 | — | — |
| 2021-12-13 | $28.08 | $28.08 | 123,283 | — | — |
| 2021-12-10 | $28.08 | $28.08 | 95,333 | — | — |
| 2021-12-09 | $29.28 | $29.28 | 116,475 | — | — |
| 2021-12-08 | $30.36 | $30.36 | 75,125 | — | — |
| 2021-12-07 | $30.00 | $30.00 | 110,467 | — | — |
| 2021-12-06 | $28.56 | $28.56 | 116,708 | — | — |
| 2021-12-03 | $29.04 | $29.04 | 177,183 | — | — |
| 2021-12-02 | $31.20 | $31.20 | 159,275 | — | — |
| 2021-12-01 | $30.60 | $30.60 | 148,450 | — | — |
| 2021-11-30 | $32.04 | $32.04 | 217,475 | — | — |
| 2021-11-29 | $31.08 | $31.08 | 107,867 | — | — |
| 2021-11-26 | $32.16 | $32.16 | 99,825 | — | — |
| 2021-11-24 | $33.60 | $33.60 | 73,567 | — | — |
| 2021-11-23 | $34.08 | $34.08 | 142,592 | — | — |
| 2021-11-22 | $34.32 | $34.32 | 221,500 | — | — |
| 2021-11-19 | $35.52 | $35.52 | 106,225 | — | — |
| 2021-11-18 | $35.88 | $35.88 | 128,583 | — | — |
| 2021-11-17 | $37.80 | $37.80 | 99,692 | — | — |
| 2021-11-16 | $38.40 | $38.40 | 187,325 | — | — |
| 2021-11-15 | $37.32 | $37.32 | 166,758 | — | — |
| 2021-11-12 | $37.68 | $37.68 | 332,200 | — | — |
| 2021-11-11 | $35.16 | $35.16 | 149,358 | — | — |
| 2021-11-10 | $31.80 | $31.80 | 137,392 | — | — |
| 2021-11-09 | $32.88 | $32.88 | 101,942 | — | — |
| 2021-11-08 | $33.36 | $33.36 | 83,133 | — | — |
| 2021-11-05 | $33.00 | $33.00 | 159,133 | — | — |
| 2021-11-04 | $34.20 | $34.20 | 93,917 | — | — |
| 2021-11-03 | $34.20 | $34.20 | 87,625 | — | — |
| 2021-11-02 | $33.24 | $33.24 | 99,150 | — | — |
| 2021-11-01 | $32.40 | $32.40 | 114,058 | — | — |
| 2021-10-29 | $31.20 | $31.20 | 91,133 | — | — |
| 2021-10-28 | $32.04 | $32.04 | 75,000 | — | — |
| 2021-10-27 | $31.08 | $31.08 | 59,417 | — | — |
| 2021-10-26 | $31.32 | $31.32 | 61,083 | — | — |
| 2021-10-25 | $31.08 | $31.08 | 80,958 | — | — |
| 2021-10-22 | $30.60 | $30.60 | 121,842 | — | — |
| 2021-10-21 | $31.32 | $31.32 | 92,242 | — | — |
| 2021-10-20 | $32.04 | $32.04 | 64,867 | — | — |
| 2021-10-19 | $32.28 | $32.28 | 83,958 | — | — |
| 2021-10-18 | $31.68 | $31.68 | 164,242 | — | — |
| 2021-10-15 | $33.12 | $33.12 | 99,783 | — | — |
| 2021-10-14 | $33.00 | $33.00 | 64,958 | — | — |
| 2021-10-13 | $33.00 | $33.00 | 67,350 | — | — |
| 2021-10-12 | $32.76 | $32.76 | 97,558 | — | — |
| 2021-10-11 | $33.72 | $33.72 | 74,508 | — | — |
| 2021-10-08 | $33.84 | $33.84 | 89,225 | — | — |
| 2021-10-07 | $33.84 | $33.84 | 101,667 | — | — |
| 2021-10-06 | $33.60 | $33.60 | 143,592 | — | — |
| 2021-10-05 | $34.20 | $34.20 | 219,558 | — | — |
| 2021-10-04 | $34.80 | $34.80 | 138,575 | — | — |
| 2021-10-01 | $37.08 | $37.08 | 186,675 | — | — |
| 2021-09-30 | $36.96 | $36.96 | 273,908 | — | — |
| 2021-09-29 | $36.48 | $36.48 | 153,025 | — | — |
| 2021-09-28 | $37.44 | $37.44 | 183,800 | — | — |
| 2021-09-27 | $38.52 | $38.52 | 159,542 | — | — |
| 2021-09-24 | $38.04 | $38.04 | 199,417 | — | — |
| 2021-09-23 | $38.40 | $38.40 | 226,558 | — | — |
| 2021-09-22 | $35.88 | $35.88 | 230,075 | — | — |
| 2021-09-21 | $34.32 | $34.32 | 418,967 | — | — |
| 2021-09-20 | $33.72 | $33.72 | 2,927,383 | — | — |
| 2021-09-17 | $33.12 | $33.12 | 456,442 | — | — |
| 2021-09-16 | $32.40 | $32.40 | 121,958 | — | — |
| 2021-09-15 | $30.60 | $30.60 | 83,358 | — | — |
| 2021-09-14 | $31.56 | $31.56 | 111,408 | — | — |
| 2021-09-13 | $30.96 | $30.96 | 392,642 | — | — |
| 2021-09-10 | $31.68 | $31.68 | 99,458 | — | — |
| 2021-09-09 | $32.28 | $32.28 | 167,883 | — | — |
| 2021-09-08 | $31.80 | $31.80 | 226,292 | — | — |
| 2021-09-07 | $32.28 | $32.28 | 146,492 | — | — |
| 2021-09-03 | $32.88 | $32.88 | 103,083 | — | — |
| 2021-09-02 | $33.12 | $33.12 | 268,067 | — | — |
| 2021-09-01 | $32.16 | $32.16 | 244,867 | — | — |
| 2021-08-31 | $31.80 | $31.80 | 140,333 | — | — |
| 2021-08-30 | $32.04 | $32.04 | 89,550 | — | — |
| 2021-08-27 | $33.12 | $33.12 | 193,342 | — | — |
| 2021-08-26 | $31.32 | $31.32 | 93,400 | — | — |
| 2021-08-25 | $32.40 | $32.40 | 77,875 | — | — |
| 2021-08-24 | $31.68 | $31.68 | 91,325 | — | — |
| 2021-08-23 | $31.92 | $31.92 | 145,333 | — | — |
| 2021-08-20 | $30.72 | $30.72 | 187,383 | — | — |
| 2021-08-19 | $30.48 | $30.48 | 227,208 | — | — |
| 2021-08-18 | $31.20 | $31.20 | 115,150 | — | — |
| 2021-08-17 | $32.04 | $32.04 | 174,967 | — | — |
| 2021-08-16 | $32.64 | $32.64 | 91,775 | — | — |
| 2021-08-13 | $33.36 | $33.36 | 70,292 | — | — |
| 2021-08-12 | $34.56 | $34.56 | 85,983 | — | — |
| 2021-08-11 | $34.44 | $34.44 | 60,250 | — | — |
| 2021-08-10 | $34.92 | $34.92 | 81,442 | — | — |
| 2021-08-09 | $35.52 | $35.52 | 93,408 | — | — |
| 2021-08-06 | $36.60 | $36.60 | 85,617 | — | — |
| 2021-08-05 | $36.84 | $36.84 | 79,417 | — | — |
| 2021-08-04 | $35.28 | $35.28 | 126,008 | — | — |
| 2021-08-03 | $34.56 | $34.56 | 297,733 | — | — |
| 2021-08-02 | $38.52 | $38.52 | 89,450 | — | — |
| 2021-07-30 | $38.76 | $38.76 | 78,433 | — | — |
| 2021-07-29 | $39.84 | $39.84 | 61,750 | — | — |
| 2021-07-28 | $40.68 | $40.68 | 61,325 | — | — |
| 2021-07-27 | $39.24 | $39.24 | 73,108 | — | — |
| 2021-07-26 | $39.84 | $39.84 | 82,508 | — | — |
| 2021-07-23 | $39.72 | $39.72 | 99,742 | — | — |
| 2021-07-22 | $41.76 | $41.76 | 80,725 | — | — |
| 2021-07-21 | $42.84 | $42.84 | 100,217 | — | — |
| 2021-07-20 | $44.16 | $44.16 | 141,800 | — | — |
| 2021-07-19 | $41.40 | $41.40 | 115,433 | — | — |
| 2021-07-16 | $41.88 | $41.88 | 73,358 | — | — |
| 2021-07-15 | $42.36 | $42.36 | 110,900 | — | — |
| 2021-07-14 | $42.12 | $42.12 | 106,008 | — | — |
| 2021-07-13 | $44.04 | $44.04 | 91,308 | — | — |
| 2021-07-12 | $45.36 | $45.36 | 116,792 | — | — |
| 2021-07-09 | $45.36 | $45.36 | 59,200 | — | — |
| 2021-07-08 | $44.04 | $44.04 | 273,133 | — | — |
| 2021-07-07 | $44.16 | $44.16 | 148,200 | — | — |
| 2021-07-06 | $47.28 | $47.28 | 135,700 | — | — |
| 2021-07-02 | $47.04 | $47.04 | 127,158 | — | — |
| 2021-07-01 | $48.84 | $48.84 | 197,308 | — | — |
| 2021-06-30 | $48.84 | $48.84 | 190,817 | — | — |
| 2021-06-29 | $48.72 | $48.72 | 96,350 | — | — |
| 2021-06-28 | $49.92 | $49.92 | 168,433 | — | — |
| 2021-06-25 | $51.72 | $51.72 | 517,492 | — | — |
| 2021-06-24 | $53.16 | $53.16 | 142,175 | — | — |
| 2021-06-23 | $51.12 | $51.12 | 326,592 | — | — |
| 2021-06-22 | $51.36 | $51.36 | 404,242 | — | — |
| 2021-06-21 | $58.20 | $58.20 | 227,150 | — | — |
| 2021-06-18 | $57.24 | $57.24 | 784,008 | — | — |
| 2021-06-17 | $57.24 | $57.24 | 196,067 | — | — |
| 2021-06-16 | $55.92 | $55.92 | 180,267 | — | — |
| 2021-06-15 | $56.04 | $56.04 | 292,683 | — | — |
| 2021-06-14 | $56.76 | $56.76 | 385,525 | — | — |
| 2021-06-11 | $54.00 | $54.00 | 232,625 | — | — |
| 2021-06-10 | $52.80 | $52.80 | 166,792 | — | — |
| 2021-06-09 | $51.60 | $51.60 | 195,892 | — | — |
| 2021-06-08 | $49.92 | $49.92 | 173,933 | — | — |
| 2021-06-07 | $50.88 | $50.88 | 322,808 | — | — |
| 2021-06-04 | $48.00 | $48.00 | 164,142 | — | — |
| 2021-06-03 | $47.28 | $47.28 | 127,283 | — | — |
| 2021-06-02 | $47.40 | $47.40 | 200,108 | — | — |
| 2021-06-01 | $47.40 | $47.40 | 163,783 | — | — |
| 2021-05-28 | $46.44 | $46.44 | 349,558 | — | — |
| 2021-05-27 | $48.00 | $48.00 | 267,483 | — | — |
| 2021-05-26 | $48.24 | $48.24 | 348,742 | — | — |
| 2021-05-25 | $46.44 | $46.44 | 585,450 | — | — |
| 2021-05-24 | $47.76 | $47.76 | 2,314,050 | — | — |
| 2021-05-21 | $38.28 | $38.28 | 124,283 | — | — |
| 2021-05-20 | $38.28 | $38.28 | 143,542 | — | — |
| 2021-05-19 | $37.56 | $37.56 | 211,250 | — | — |
| 2021-05-18 | $36.24 | $36.24 | 154,692 | — | — |
| 2021-05-17 | $35.28 | $35.28 | 94,342 | — | — |
| 2021-05-14 | $35.28 | $35.28 | 87,625 | — | — |
| 2021-05-13 | $33.60 | $33.60 | 140,500 | — | — |
| 2021-05-12 | $33.60 | $33.60 | 154,092 | — | — |
| 2021-05-11 | $35.76 | $35.76 | 155,383 | — | — |
| 2021-05-10 | $35.40 | $35.40 | 508,875 | — | — |
| 2021-05-07 | $34.20 | $34.20 | 368,608 | — | — |
| 2021-05-06 | $34.20 | $34.20 | 221,342 | — | — |
| 2021-05-05 | $35.52 | $35.52 | 111,450 | — | — |
| 2021-05-04 | $35.28 | $35.28 | 166,183 | — | — |
| 2021-05-03 | $37.44 | $37.44 | 165,817 | — | — |
| 2021-04-30 | $36.84 | $36.84 | 121,200 | — | — |
| 2021-04-29 | $36.96 | $36.96 | 188,742 | — | — |
| 2021-04-28 | $37.68 | $37.68 | 226,875 | — | — |
| 2021-04-27 | $36.12 | $36.12 | 144,867 | — | — |
| 2021-04-26 | $35.52 | $35.52 | 221,850 | — | — |
| 2021-04-23 | $33.60 | $33.60 | 95,367 | — | — |
| 2021-04-22 | $33.84 | $33.84 | 175,117 | — | — |
| 2021-04-21 | $33.84 | $33.84 | 100,117 | — | — |
| 2021-04-20 | $32.52 | $32.52 | 145,008 | — | — |
| 2021-04-19 | $32.40 | $32.40 | 110,683 | — | — |
| 2021-04-16 | $32.16 | $32.16 | 99,492 | — | — |
| 2021-04-15 | $32.28 | $32.28 | 74,392 | — | — |
| 2021-04-14 | $32.16 | $32.16 | 94,742 | — | — |
| 2021-04-13 | $32.40 | $32.40 | 143,483 | — | — |
| 2021-04-12 | $30.84 | $30.84 | 132,458 | — | — |
| 2021-04-09 | $33.12 | $33.12 | 107,458 | — | — |
| 2021-04-08 | $33.72 | $33.72 | 133,892 | — | — |
| 2021-04-07 | $33.24 | $33.24 | 264,642 | — | — |
| 2021-04-06 | $33.96 | $33.96 | 361,425 | — | — |
| 2021-04-05 | $33.12 | $33.12 | 244,917 | — | — |
| 2021-04-01 | $31.68 | $31.68 | 190,125 | — | — |
| 2021-03-31 | $29.64 | $29.64 | 232,750 | — | — |
| 2021-03-30 | $27.00 | $27.00 | 104,900 | — | — |
| 2021-03-29 | $27.00 | $27.00 | 169,808 | — | — |
| 2021-03-26 | $29.64 | $29.64 | 201,942 | — | — |
| 2021-03-25 | $28.08 | $28.08 | 167,242 | — | — |
| 2021-03-24 | $27.72 | $27.72 | 191,150 | — | — |
| 2021-03-23 | $28.44 | $28.44 | 183,342 | — | — |
| 2021-03-22 | $29.16 | $29.16 | 109,733 | — | — |
| 2021-03-19 | $29.28 | $29.28 | 262,917 | — | — |
| 2021-03-18 | $28.44 | $28.44 | 129,033 | — | — |
| 2021-03-17 | $28.56 | $28.56 | 132,783 | — | — |
| 2021-03-16 | $27.12 | $27.12 | 115,942 | — | — |
| 2021-03-15 | $27.72 | $27.72 | 197,717 | — | — |
| 2021-03-12 | $28.32 | $28.32 | 161,192 | — | — |
| 2021-03-11 | $29.16 | $29.16 | 127,958 | — | — |
| 2021-03-10 | $28.08 | $28.08 | 118,592 | — | — |
| 2021-03-09 | $27.96 | $27.96 | 173,792 | — | — |
| 2021-03-08 | $26.64 | $26.64 | 142,217 | — | — |
| 2021-03-05 | $26.64 | $26.64 | 295,825 | — | — |
| 2021-03-04 | $26.64 | $26.64 | 339,575 | — | — |
| 2021-03-03 | $27.36 | $27.36 | 187,817 | — | — |
| 2021-03-02 | $28.56 | $28.56 | 173,917 | — | — |
| 2021-03-01 | $29.28 | $29.28 | 124,500 | — | — |
| 2021-02-26 | $28.20 | $28.20 | 173,067 | — | — |
| 2021-02-25 | $28.32 | $28.32 | 259,525 | — | — |
| 2021-02-24 | $30.84 | $30.84 | 416,808 | — | — |
| 2021-02-23 | $28.80 | $28.80 | 294,633 | — | — |
| 2021-02-22 | $30.84 | $30.84 | 277,500 | — | — |
| 2021-02-19 | $33.60 | $33.60 | 220,650 | — | — |
| 2021-02-18 | $33.72 | $33.72 | 271,258 | — | — |
| 2021-02-17 | $33.84 | $33.84 | 978,683 | — | — |
| 2021-02-16 | $29.76 | $29.76 | 476,825 | — | — |
| 2021-02-12 | $28.44 | $28.44 | 178,258 | — | — |
| 2021-02-11 | $28.56 | $28.56 | 178,975 | — | — |
| 2021-02-10 | $29.28 | $29.28 | 251,658 | — | — |
| 2021-02-09 | $29.88 | $29.88 | 280,975 | — | — |
| 2021-02-08 | $29.40 | $29.40 | 371,225 | — | — |
| 2021-02-05 | $27.96 | $27.96 | 411,417 | — | — |
| 2021-02-04 | $26.76 | $26.76 | 229,567 | — | — |
| 2021-02-03 | $25.56 | $25.56 | 171,633 | — | — |
| 2021-02-02 | $24.48 | $24.48 | 162,908 | — | — |
| 2021-02-01 | $24.84 | $24.84 | 204,167 | — | — |
| 2021-01-29 | $23.40 | $23.40 | 222,125 | — | — |
| 2021-01-28 | $22.80 | $22.80 | 241,558 | — | — |
| 2021-01-27 | $22.92 | $22.92 | 373,267 | — | — |
| 2021-01-26 | $23.52 | $23.52 | 488,117 | — | — |
| 2021-01-25 | $25.68 | $25.68 | 307,433 | — | — |
| 2021-01-22 | $26.40 | $26.40 | 192,508 | — | — |
| 2021-01-21 | $26.28 | $26.28 | 196,558 | — | — |
| 2021-01-20 | $26.40 | $26.40 | 569,933 | — | — |
| 2021-01-19 | $29.40 | $29.40 | 323,817 | — | — |
| 2021-01-15 | $29.40 | $29.40 | 323,450 | — | — |
| 2021-01-14 | $29.04 | $29.04 | 158,383 | — | — |
| 2021-01-13 | $28.44 | $28.44 | 169,917 | — | — |
| 2021-01-12 | $29.40 | $29.40 | 202,900 | — | — |
| 2021-01-11 | $28.20 | $28.20 | 331,933 | — | — |
| 2021-01-08 | $30.36 | $30.36 | 538,350 | — | — |
| 2021-01-07 | $28.08 | $28.08 | 201,583 | — | — |
| 2021-01-06 | $26.64 | $26.64 | 312,800 | — | — |
| 2021-01-05 | $26.52 | $26.52 | 191,967 | — | — |
| 2021-01-04 | $26.40 | $26.40 | 229,550 | — | — |