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
- 2014-11-05 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 | $31.24 | $31.24 | 154,300 | — | — |
| 2021-12-30 | $31.99 | $31.99 | 202,400 | — | — |
| 2021-12-29 | $31.41 | $31.41 | 177,100 | — | — |
| 2021-12-28 | $31.50 | $31.50 | 231,000 | — | — |
| 2021-12-27 | $31.22 | $31.22 | 512,300 | — | — |
| 2021-12-23 | $30.50 | $30.50 | 233,200 | — | — |
| 2021-12-22 | $29.60 | $29.60 | 321,000 | — | — |
| 2021-12-21 | $29.45 | $29.45 | 215,000 | — | — |
| 2021-12-20 | $28.61 | $28.61 | 317,200 | — | — |
| 2021-12-17 | $28.10 | $28.10 | 398,900 | — | — |
| 2021-12-16 | $26.39 | $26.39 | 295,700 | — | — |
| 2021-12-15 | $26.57 | $26.57 | 353,000 | — | — |
| 2021-12-14 | $25.51 | $25.51 | 402,200 | — | — |
| 2021-12-13 | $26.11 | $26.11 | 284,500 | — | — |
| 2021-12-10 | $25.85 | $25.85 | 269,400 | — | — |
| 2021-12-09 | $26.41 | $26.41 | 406,200 | — | — |
| 2021-12-08 | $27.45 | $27.45 | 552,900 | — | — |
| 2021-12-07 | $25.87 | $25.87 | 285,400 | — | — |
| 2021-12-06 | $24.73 | $24.73 | 758,400 | — | — |
| 2021-12-03 | $24.76 | $24.76 | 1,672,800 | — | — |
| 2021-12-02 | $25.88 | $25.88 | 251,100 | — | — |
| 2021-12-01 | $25.83 | $25.83 | 467,300 | — | — |
| 2021-11-30 | $26.70 | $26.70 | 1,078,100 | — | — |
| 2021-11-29 | $26.79 | $26.79 | 510,500 | — | — |
| 2021-11-26 | $27.44 | $27.44 | 383,800 | — | — |
| 2021-11-24 | $28.19 | $28.19 | 289,000 | — | — |
| 2021-11-23 | $28.07 | $28.07 | 414,800 | — | — |
| 2021-11-22 | $27.13 | $27.13 | 710,300 | — | — |
| 2021-11-19 | $28.99 | $28.99 | 688,900 | — | — |
| 2021-11-18 | $29.28 | $29.28 | 959,100 | — | — |
| 2021-11-17 | $30.63 | $30.63 | 746,300 | — | — |
| 2021-11-16 | $31.99 | $31.99 | 348,300 | — | — |
| 2021-11-15 | $31.68 | $31.68 | 255,900 | — | — |
| 2021-11-12 | $31.46 | $31.46 | 372,600 | — | — |
| 2021-11-11 | $31.69 | $31.69 | 860,500 | — | — |
| 2021-11-10 | $33.79 | $33.79 | 257,500 | — | — |
| 2021-11-09 | $35.25 | $35.25 | 416,000 | — | — |
| 2021-11-08 | $35.21 | $35.21 | 342,800 | — | — |
| 2021-11-05 | $35.40 | $35.40 | 502,200 | — | — |
| 2021-11-04 | $34.78 | $34.78 | 528,900 | — | — |
| 2021-11-03 | $34.10 | $34.10 | 806,500 | — | — |
| 2021-11-02 | $34.08 | $34.08 | 679,700 | — | — |
| 2021-11-01 | $33.31 | $33.31 | 732,200 | — | — |
| 2021-10-29 | $31.15 | $31.15 | 416,500 | — | — |
| 2021-10-28 | $30.69 | $30.69 | 816,200 | — | — |
| 2021-10-27 | $30.09 | $30.09 | 686,400 | — | — |
| 2021-10-26 | $30.57 | $30.57 | 342,600 | — | — |
| 2021-10-25 | $30.73 | $30.73 | 642,100 | — | — |
| 2021-10-22 | $30.86 | $30.86 | 538,400 | — | — |
| 2021-10-21 | $30.63 | $30.63 | 323,900 | — | — |
| 2021-10-20 | $30.35 | $30.35 | 573,000 | — | — |
| 2021-10-19 | $29.81 | $29.81 | 949,500 | — | — |
| 2021-10-18 | $30.72 | $30.72 | 1,786,200 | — | — |
| 2021-10-15 | $33.66 | $33.66 | 1,182,200 | — | — |
| 2021-10-14 | $32.96 | $32.96 | 1,736,800 | — | — |
| 2021-10-13 | $31.98 | $31.98 | 601,900 | — | — |
| 2021-10-12 | $31.96 | $31.96 | 1,019,600 | — | — |
| 2021-10-11 | $31.65 | $31.65 | 1,106,500 | — | — |
| 2021-10-08 | $32.85 | $32.85 | 1,778,000 | — | — |
| 2021-10-07 | $31.67 | $31.67 | 1,556,400 | — | — |
| 2021-10-06 | $32.03 | $32.03 | 15,992,000 | — | — |
| 2021-10-05 | $29.99 | $29.99 | 24,931,100 | — | — |
| 2021-10-04 | $31.50 | $31.50 | 63,786,400 | — | — |
| 2021-10-01 | $15.60 | $15.60 | 295,300 | — | — |
| 2021-09-30 | $15.28 | $15.28 | 293,100 | — | — |
| 2021-09-29 | $14.86 | $14.86 | 277,300 | — | — |
| 2021-09-28 | $15.33 | $15.33 | 234,100 | — | — |
| 2021-09-27 | $15.78 | $15.78 | 313,000 | — | — |
| 2021-09-24 | $15.07 | $15.07 | 516,300 | — | — |
| 2021-09-23 | $15.86 | $15.86 | 215,500 | — | — |
| 2021-09-22 | $16.02 | $16.02 | 424,500 | — | — |
| 2021-09-21 | $15.77 | $15.77 | 386,000 | — | — |
| 2021-09-20 | $16.25 | $16.25 | 588,100 | — | — |
| 2021-09-17 | $17.86 | $17.86 | 496,100 | — | — |
| 2021-09-16 | $17.00 | $17.00 | 332,300 | — | — |
| 2021-09-15 | $17.28 | $17.28 | 368,000 | — | — |
| 2021-09-14 | $17.59 | $17.59 | 219,600 | — | — |
| 2021-09-13 | $17.70 | $17.70 | 304,000 | — | — |
| 2021-09-10 | $17.45 | $17.45 | 231,400 | — | — |
| 2021-09-09 | $17.91 | $17.91 | 138,500 | — | — |
| 2021-09-08 | $17.18 | $17.18 | 103,800 | — | — |
| 2021-09-07 | $17.69 | $17.69 | 54,100 | — | — |
| 2021-09-03 | $18.20 | $18.20 | 187,700 | — | — |
| 2021-09-02 | $19.45 | $19.45 | 119,200 | — | — |
| 2021-09-01 | $18.15 | $18.15 | 134,700 | — | — |
| 2021-08-31 | $17.65 | $17.65 | 108,800 | — | — |
| 2021-08-30 | $16.91 | $16.91 | 123,800 | — | — |
| 2021-08-27 | $17.36 | $17.36 | 125,800 | — | — |
| 2021-08-26 | $17.00 | $17.00 | 134,800 | — | — |
| 2021-08-25 | $17.00 | $17.00 | 239,000 | — | — |
| 2021-08-24 | $17.00 | $17.00 | 182,300 | — | — |
| 2021-08-23 | $16.64 | $16.64 | 234,900 | — | — |
| 2021-08-20 | $16.44 | $16.44 | 78,600 | — | — |
| 2021-08-19 | $16.38 | $16.38 | 120,000 | — | — |
| 2021-08-18 | $16.99 | $16.99 | 127,500 | — | — |
| 2021-08-17 | $16.97 | $16.97 | 77,600 | — | — |
| 2021-08-16 | $17.74 | $17.74 | 204,400 | — | — |
| 2021-08-13 | $18.45 | $18.45 | 402,400 | — | — |
| 2021-08-12 | $17.86 | $17.86 | 226,300 | — | — |
| 2021-08-11 | $18.68 | $18.68 | 288,100 | — | — |
| 2021-08-10 | $16.80 | $16.80 | 495,700 | — | — |
| 2021-08-09 | $16.39 | $16.39 | 130,500 | — | — |
| 2021-08-06 | $16.50 | $16.50 | 113,100 | — | — |
| 2021-08-05 | $17.00 | $17.00 | 252,900 | — | — |
| 2021-08-04 | $16.73 | $16.73 | 79,500 | — | — |
| 2021-08-03 | $17.24 | $17.24 | 190,200 | — | — |
| 2021-08-02 | $17.58 | $17.58 | 363,500 | — | — |
| 2021-07-30 | $17.27 | $17.27 | 106,100 | — | — |
| 2021-07-29 | $17.61 | $17.61 | 89,900 | — | — |
| 2021-07-28 | $17.96 | $17.96 | 103,000 | — | — |
| 2021-07-27 | $17.88 | $17.88 | 312,300 | — | — |
| 2021-07-26 | $17.93 | $17.93 | 175,900 | — | — |
| 2021-07-23 | $18.30 | $18.30 | 87,000 | — | — |
| 2021-07-22 | $18.19 | $18.19 | 59,400 | — | — |
| 2021-07-21 | $18.42 | $18.42 | 45,900 | — | — |
| 2021-07-20 | $18.49 | $18.49 | 289,100 | — | — |
| 2021-07-19 | $17.87 | $17.87 | 72,200 | — | — |
| 2021-07-16 | $18.08 | $18.08 | 75,100 | — | — |
| 2021-07-15 | $17.69 | $17.69 | 230,000 | — | — |
| 2021-07-14 | $17.51 | $17.51 | 192,500 | — | — |
| 2021-07-13 | $18.28 | $18.28 | 91,400 | — | — |
| 2021-07-12 | $18.41 | $18.41 | 172,000 | — | — |
| 2021-07-09 | $18.61 | $18.61 | 73,300 | — | — |
| 2021-07-08 | $18.39 | $18.39 | 32,000 | — | — |
| 2021-07-07 | $18.64 | $18.64 | 57,800 | — | — |
| 2021-07-06 | $18.58 | $18.58 | 363,000 | — | — |
| 2021-07-02 | $18.50 | $18.50 | 121,700 | — | — |
| 2021-07-01 | $18.50 | $18.50 | 153,000 | — | — |
| 2021-06-30 | $18.62 | $18.62 | 85,800 | — | — |
| 2021-06-29 | $18.05 | $18.05 | 66,200 | — | — |
| 2021-06-28 | $18.09 | $18.09 | 59,100 | — | — |
| 2021-06-25 | $18.59 | $18.59 | 192,000 | — | — |
| 2021-06-24 | $18.26 | $18.26 | 34,600 | — | — |
| 2021-06-23 | $18.00 | $18.00 | 127,500 | — | — |
| 2021-06-22 | $18.27 | $18.27 | 265,900 | — | — |
| 2021-06-21 | $18.52 | $18.52 | 2,185,000 | — | — |
| 2021-06-18 | $18.05 | $18.05 | 247,700 | — | — |
| 2021-06-17 | $18.17 | $18.17 | 121,400 | — | — |
| 2021-06-16 | $17.97 | $17.97 | 91,300 | — | — |
| 2021-06-15 | $17.99 | $17.99 | 353,800 | — | — |
| 2021-06-14 | $18.50 | $18.50 | 75,500 | — | — |
| 2021-06-11 | $18.60 | $18.60 | 96,100 | — | — |
| 2021-06-10 | $19.00 | $19.00 | 85,400 | — | — |
| 2021-06-09 | $19.87 | $19.87 | 285,300 | — | — |
| 2021-06-08 | $19.15 | $19.15 | 165,900 | — | — |
| 2021-06-07 | $19.17 | $19.17 | 210,600 | — | — |
| 2021-06-04 | $18.55 | $18.55 | 82,200 | — | — |
| 2021-06-03 | $18.56 | $18.56 | 72,000 | — | — |
| 2021-06-02 | $18.73 | $18.73 | 101,300 | — | — |
| 2021-06-01 | $18.51 | $18.51 | 246,500 | — | — |
| 2021-05-28 | $18.47 | $18.47 | 115,200 | — | — |
| 2021-05-27 | $18.91 | $18.91 | 174,100 | — | — |
| 2021-05-26 | $18.88 | $18.88 | 51,500 | — | — |
| 2021-05-25 | $18.83 | $18.83 | 109,500 | — | — |
| 2021-05-24 | $19.01 | $19.01 | 294,700 | — | — |
| 2021-05-21 | $19.17 | $19.17 | 391,400 | — | — |
| 2021-05-20 | $17.89 | $17.89 | 144,000 | — | — |
| 2021-05-19 | $17.84 | $17.84 | 191,900 | — | — |
| 2021-05-18 | $18.10 | $18.10 | 95,800 | — | — |
| 2021-05-17 | $17.53 | $17.53 | 69,700 | — | — |
| 2021-05-14 | $17.34 | $17.34 | 117,500 | — | — |
| 2021-05-13 | $16.81 | $16.81 | 102,500 | — | — |
| 2021-05-12 | $17.43 | $17.43 | 111,600 | — | — |
| 2021-05-11 | $17.93 | $17.93 | 111,000 | — | — |
| 2021-05-10 | $18.16 | $18.16 | 75,700 | — | — |
| 2021-05-07 | $18.51 | $18.51 | 134,400 | — | — |
| 2021-05-06 | $18.14 | $18.14 | 91,600 | — | — |
| 2021-05-05 | $18.41 | $18.41 | 74,800 | — | — |
| 2021-05-04 | $18.35 | $18.35 | 93,000 | — | — |
| 2021-05-03 | $18.63 | $18.63 | 152,800 | — | — |
| 2021-04-30 | $18.32 | $18.32 | 125,700 | — | — |
| 2021-04-29 | $18.31 | $18.31 | 50,300 | — | — |
| 2021-04-28 | $18.36 | $18.36 | 86,600 | — | — |
| 2021-04-27 | $18.50 | $18.50 | 61,200 | — | — |
| 2021-04-26 | $19.12 | $19.12 | 255,300 | — | — |
| 2021-04-23 | $17.97 | $17.97 | 95,600 | — | — |
| 2021-04-22 | $19.04 | $19.04 | 764,000 | — | — |
| 2021-04-21 | $18.18 | $18.18 | 105,900 | — | — |
| 2021-04-20 | $18.55 | $18.55 | 238,000 | — | — |
| 2021-04-19 | $19.82 | $19.82 | 127,400 | — | — |
| 2021-04-16 | $19.63 | $19.63 | 279,900 | — | — |
| 2021-04-15 | $20.00 | $20.00 | 458,600 | — | — |
| 2021-04-14 | $19.48 | $19.48 | 179,800 | — | — |
| 2021-04-13 | $18.12 | $18.12 | 65,200 | — | — |
| 2021-04-12 | $17.53 | $17.53 | 64,500 | — | — |
| 2021-04-09 | $17.62 | $17.62 | 49,700 | — | — |
| 2021-04-08 | $17.39 | $17.39 | 39,000 | — | — |
| 2021-04-07 | $17.62 | $17.62 | 39,400 | — | — |
| 2021-04-06 | $18.35 | $18.35 | 118,900 | — | — |
| 2021-04-05 | $18.90 | $18.90 | 65,100 | — | — |
| 2021-04-01 | $18.89 | $18.89 | 118,800 | — | — |
| 2021-03-31 | $17.90 | $17.90 | 123,400 | — | — |
| 2021-03-30 | $17.49 | $17.49 | 86,100 | — | — |
| 2021-03-29 | $17.05 | $17.05 | 89,200 | — | — |
| 2021-03-26 | $17.48 | $17.48 | 124,600 | — | — |
| 2021-03-25 | $17.92 | $17.92 | 183,900 | — | — |
| 2021-03-24 | $16.66 | $16.66 | 175,800 | — | — |
| 2021-03-23 | $17.51 | $17.51 | 256,200 | — | — |
| 2021-03-22 | $18.93 | $18.93 | 101,000 | — | — |
| 2021-03-19 | $18.91 | $18.91 | 149,900 | — | — |
| 2021-03-18 | $18.38 | $18.38 | 150,000 | — | — |
| 2021-03-17 | $19.38 | $19.38 | 204,000 | — | — |
| 2021-03-16 | $19.50 | $19.50 | 132,200 | — | — |
| 2021-03-15 | $20.24 | $20.24 | 214,700 | — | — |
| 2021-03-12 | $20.55 | $20.55 | 306,600 | — | — |
| 2021-03-11 | $21.31 | $21.31 | 416,700 | — | — |
| 2021-03-10 | $20.58 | $20.58 | 1,475,200 | — | — |
| 2021-03-09 | $20.04 | $20.04 | 52,800 | — | — |
| 2021-03-08 | $19.79 | $19.79 | 167,200 | — | — |
| 2021-03-05 | $19.92 | $19.92 | 191,600 | — | — |
| 2021-03-04 | $19.77 | $19.77 | 196,900 | — | — |
| 2021-03-03 | $20.60 | $20.60 | 217,100 | — | — |
| 2021-03-02 | $20.22 | $20.22 | 449,200 | — | — |
| 2021-03-01 | $17.92 | $17.92 | 236,500 | — | — |
| 2021-02-26 | $18.68 | $18.68 | 187,200 | — | — |
| 2021-02-25 | $18.12 | $18.12 | 215,500 | — | — |
| 2021-02-24 | $18.37 | $18.37 | 861,700 | — | — |
| 2021-02-23 | $16.17 | $16.17 | 185,500 | — | — |
| 2021-02-22 | $15.98 | $15.98 | 195,400 | — | — |
| 2021-02-19 | $14.94 | $14.94 | 44,900 | — | — |
| 2021-02-18 | $14.47 | $14.47 | 59,200 | — | — |
| 2021-02-17 | $14.99 | $14.99 | 58,700 | — | — |
| 2021-02-16 | $14.80 | $14.80 | 84,600 | — | — |
| 2021-02-12 | $15.05 | $15.05 | 61,000 | — | — |
| 2021-02-11 | $15.07 | $15.07 | 75,400 | — | — |
| 2021-02-10 | $16.01 | $16.01 | 50,400 | — | — |
| 2021-02-09 | $16.23 | $16.23 | 64,100 | — | — |
| 2021-02-08 | $16.54 | $16.54 | 39,700 | — | — |
| 2021-02-05 | $16.14 | $16.14 | 42,800 | — | — |
| 2021-02-04 | $16.02 | $16.02 | 76,000 | — | — |
| 2021-02-03 | $17.16 | $17.16 | 135,700 | — | — |
| 2021-02-02 | $16.28 | $16.28 | 137,800 | — | — |
| 2021-02-01 | $15.55 | $15.55 | 368,400 | — | — |
| 2021-01-29 | $14.35 | $14.35 | 588,400 | — | — |
| 2021-01-28 | $14.85 | $14.85 | 55,600 | — | — |
| 2021-01-27 | $14.56 | $14.56 | 372,900 | — | — |
| 2021-01-26 | $15.13 | $15.13 | 106,200 | — | — |
| 2021-01-25 | $15.97 | $15.97 | 101,700 | — | — |
| 2021-01-22 | $15.97 | $15.97 | 589,100 | — | — |
| 2021-01-21 | $16.51 | $16.51 | 72,400 | — | — |
| 2021-01-20 | $15.93 | $15.93 | 83,500 | — | — |
| 2021-01-19 | $15.97 | $15.97 | 192,400 | — | — |
| 2021-01-15 | $16.06 | $16.06 | 133,800 | — | — |
| 2021-01-14 | $15.56 | $15.56 | 73,900 | — | — |
| 2021-01-13 | $15.28 | $15.28 | 66,100 | — | — |
| 2021-01-12 | $15.27 | $15.27 | 54,500 | — | — |
| 2021-01-11 | $14.97 | $14.97 | 49,300 | — | — |
| 2021-01-08 | $15.30 | $15.30 | 99,700 | — | — |
| 2021-01-07 | $15.27 | $15.27 | 111,900 | — | — |
| 2021-01-06 | $13.65 | $13.65 | 144,400 | — | — |
| 2021-01-05 | $13.96 | $13.96 | 86,300 | — | — |
| 2021-01-04 | $14.74 | $14.74 | 119,500 | — | — |