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
- 2021-05-26 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 | $24.94 | $24.94 | 220,400 | — | — |
| 2021-12-30 | $25.36 | $25.36 | 556,600 | — | — |
| 2021-12-29 | $24.57 | $24.57 | 309,800 | — | — |
| 2021-12-28 | $24.86 | $24.86 | 522,100 | — | — |
| 2021-12-27 | $25.13 | $25.13 | 356,600 | — | — |
| 2021-12-23 | $24.71 | $24.71 | 559,500 | — | — |
| 2021-12-22 | $24.38 | $24.38 | 536,400 | — | — |
| 2021-12-21 | $24.21 | $24.21 | 726,600 | — | — |
| 2021-12-20 | $22.91 | $22.91 | 1,002,000 | — | — |
| 2021-12-17 | $23.48 | $23.48 | 891,700 | — | — |
| 2021-12-16 | $23.51 | $23.51 | 1,038,600 | — | — |
| 2021-12-15 | $24.86 | $24.86 | 939,800 | — | — |
| 2021-12-14 | $24.64 | $24.64 | 563,300 | — | — |
| 2021-12-13 | $25.46 | $25.46 | 351,200 | — | — |
| 2021-12-10 | $26.59 | $26.59 | 578,200 | — | — |
| 2021-12-09 | $26.98 | $26.98 | 322,700 | — | — |
| 2021-12-08 | $27.82 | $27.82 | 514,300 | — | — |
| 2021-12-07 | $27.22 | $27.22 | 721,500 | — | — |
| 2021-12-06 | $26.10 | $26.10 | 1,375,500 | — | — |
| 2021-12-03 | $25.41 | $25.41 | 777,000 | — | — |
| 2021-12-02 | $27.14 | $27.14 | 672,600 | — | — |
| 2021-12-01 | $26.94 | $26.94 | 866,800 | — | — |
| 2021-11-30 | $27.65 | $27.65 | 1,552,400 | — | — |
| 2021-11-29 | $29.73 | $29.73 | 1,760,400 | — | — |
| 2021-11-26 | $29.63 | $29.63 | 275,300 | — | — |
| 2021-11-24 | $30.17 | $30.17 | 576,400 | — | — |
| 2021-11-23 | $29.31 | $29.31 | 830,200 | — | — |
| 2021-11-22 | $29.85 | $29.85 | 1,160,600 | — | — |
| 2021-11-19 | $31.23 | $31.23 | 657,700 | — | — |
| 2021-11-18 | $31.35 | $31.35 | 899,000 | — | — |
| 2021-11-17 | $31.86 | $31.86 | 913,400 | — | — |
| 2021-11-16 | $32.15 | $32.15 | 1,421,600 | — | — |
| 2021-11-15 | $31.08 | $31.08 | 1,414,800 | — | — |
| 2021-11-12 | $31.00 | $31.00 | 2,136,800 | — | — |
| 2021-11-11 | $30.13 | $30.13 | 4,973,000 | — | — |
| 2021-11-10 | $26.72 | $26.72 | 757,200 | — | — |
| 2021-11-09 | $29.02 | $29.02 | 443,000 | — | — |
| 2021-11-08 | $28.51 | $28.51 | 438,200 | — | — |
| 2021-11-05 | $28.52 | $28.52 | 761,800 | — | — |
| 2021-11-04 | $28.83 | $28.83 | 450,600 | — | — |
| 2021-11-03 | $28.06 | $28.06 | 408,900 | — | — |
| 2021-11-02 | $28.40 | $28.40 | 316,100 | — | — |
| 2021-11-01 | $27.90 | $27.90 | 322,300 | — | — |
| 2021-10-29 | $27.78 | $27.78 | 393,800 | — | — |
| 2021-10-28 | $26.29 | $26.29 | 805,900 | — | — |
| 2021-10-27 | $27.50 | $27.50 | 2,177,100 | — | — |
| 2021-10-26 | $28.50 | $28.50 | 1,088,200 | — | — |
| 2021-10-25 | $27.49 | $27.49 | 273,700 | — | — |
| 2021-10-22 | $28.30 | $28.30 | 279,600 | — | — |
| 2021-10-21 | $28.23 | $28.23 | 474,600 | — | — |
| 2021-10-20 | $27.57 | $27.57 | 309,600 | — | — |
| 2021-10-19 | $27.18 | $27.18 | 256,800 | — | — |
| 2021-10-18 | $27.30 | $27.30 | 384,300 | — | — |
| 2021-10-15 | $27.08 | $27.08 | 304,000 | — | — |
| 2021-10-14 | $27.37 | $27.37 | 444,200 | — | — |
| 2021-10-13 | $27.21 | $27.21 | 452,100 | — | — |
| 2021-10-12 | $26.31 | $26.31 | 635,500 | — | — |
| 2021-10-11 | $26.86 | $26.86 | 706,000 | — | — |
| 2021-10-08 | $28.39 | $28.39 | 334,100 | — | — |
| 2021-10-07 | $27.99 | $27.99 | 1,442,100 | — | — |
| 2021-10-06 | $28.59 | $28.59 | 825,400 | — | — |
| 2021-10-05 | $27.49 | $27.49 | 663,400 | — | — |
| 2021-10-04 | $26.58 | $26.58 | 710,400 | — | — |
| 2021-10-01 | $27.92 | $27.92 | 412,400 | — | — |
| 2021-09-30 | $27.60 | $27.60 | 325,400 | — | — |
| 2021-09-29 | $26.73 | $26.73 | 366,200 | — | — |
| 2021-09-28 | $27.14 | $27.14 | 631,400 | — | — |
| 2021-09-27 | $28.48 | $28.48 | 908,700 | — | — |
| 2021-09-24 | $28.47 | $28.47 | 516,700 | — | — |
| 2021-09-23 | $28.00 | $28.00 | 424,800 | — | — |
| 2021-09-22 | $28.02 | $28.02 | 1,630,300 | — | — |
| 2021-09-21 | $28.20 | $28.20 | 883,800 | — | — |
| 2021-09-20 | $27.04 | $27.04 | 715,800 | — | — |
| 2021-09-17 | $26.99 | $26.99 | 1,228,700 | — | — |
| 2021-09-16 | $27.87 | $27.87 | 974,500 | — | — |
| 2021-09-15 | $26.33 | $26.33 | 1,152,400 | — | — |
| 2021-09-14 | $26.22 | $26.22 | 1,490,800 | — | — |
| 2021-09-13 | $25.57 | $25.57 | 586,000 | — | — |
| 2021-09-10 | $25.05 | $25.05 | 475,500 | — | — |
| 2021-09-09 | $24.63 | $24.63 | 359,400 | — | — |
| 2021-09-08 | $23.66 | $23.66 | 535,600 | — | — |
| 2021-09-07 | $24.17 | $24.17 | 355,000 | — | — |
| 2021-09-03 | $25.36 | $25.36 | 229,800 | — | — |
| 2021-09-02 | $25.95 | $25.95 | 574,000 | — | — |
| 2021-09-01 | $25.31 | $25.31 | 772,600 | — | — |
| 2021-08-31 | $25.19 | $25.19 | 420,600 | — | — |
| 2021-08-30 | $24.35 | $24.35 | 420,800 | — | — |
| 2021-08-27 | $24.90 | $24.90 | 559,000 | — | — |
| 2021-08-26 | $24.46 | $24.46 | 397,600 | — | — |
| 2021-08-25 | $25.46 | $25.46 | 535,700 | — | — |
| 2021-08-24 | $25.61 | $25.61 | 559,500 | — | — |
| 2021-08-23 | $26.00 | $26.00 | 501,900 | — | — |
| 2021-08-20 | $25.17 | $25.17 | 710,700 | — | — |
| 2021-08-19 | $23.82 | $23.82 | 749,000 | — | — |
| 2021-08-18 | $23.73 | $23.73 | 738,200 | — | — |
| 2021-08-17 | $25.03 | $25.03 | 1,150,700 | — | — |
| 2021-08-16 | $25.97 | $25.97 | 1,968,400 | — | — |
| 2021-08-13 | $28.90 | $28.90 | 3,094,100 | — | — |
| 2021-08-12 | $29.04 | $29.04 | 2,259,100 | — | — |
| 2021-08-11 | $28.73 | $28.73 | 464,600 | — | — |
| 2021-08-10 | $27.37 | $27.37 | 465,800 | — | — |
| 2021-08-09 | $28.00 | $28.00 | 564,900 | — | — |
| 2021-08-06 | $27.57 | $27.57 | 230,100 | — | — |
| 2021-08-05 | $26.56 | $26.56 | 409,100 | — | — |
| 2021-08-04 | $27.67 | $27.67 | 414,800 | — | — |
| 2021-08-03 | $27.25 | $27.25 | 1,879,100 | — | — |
| 2021-08-02 | $26.72 | $26.72 | 463,100 | — | — |
| 2021-07-30 | $26.08 | $26.08 | 737,200 | — | — |
| 2021-07-29 | $26.02 | $26.02 | 359,600 | — | — |
| 2021-07-28 | $25.95 | $25.95 | 243,900 | — | — |
| 2021-07-27 | $26.00 | $26.00 | 725,800 | — | — |
| 2021-07-26 | $26.00 | $26.00 | 1,509,600 | — | — |
| 2021-07-23 | $24.97 | $24.97 | 870,100 | — | — |
| 2021-07-22 | $24.35 | $24.35 | 124,700 | — | — |
| 2021-07-21 | $24.35 | $24.35 | 295,500 | — | — |
| 2021-07-20 | $23.60 | $23.60 | 223,700 | — | — |
| 2021-07-19 | $23.00 | $23.00 | 699,200 | — | — |
| 2021-07-16 | $24.49 | $24.49 | 221,200 | — | — |
| 2021-07-15 | $24.61 | $24.61 | 372,800 | — | — |
| 2021-07-14 | $24.91 | $24.91 | 387,900 | — | — |
| 2021-07-13 | $24.97 | $24.97 | 342,800 | — | — |
| 2021-07-12 | $25.17 | $25.17 | 411,400 | — | — |
| 2021-07-09 | $24.32 | $24.32 | 275,900 | — | — |
| 2021-07-08 | $23.38 | $23.38 | 438,300 | — | — |
| 2021-07-07 | $24.27 | $24.27 | 506,200 | — | — |
| 2021-07-06 | $25.47 | $25.47 | 818,600 | — | — |
| 2021-07-02 | $25.95 | $25.95 | 1,274,200 | — | — |
| 2021-07-01 | $24.12 | $24.12 | 898,900 | — | — |
| 2021-06-30 | $24.98 | $24.98 | 793,500 | — | — |
| 2021-06-29 | $23.62 | $23.62 | 1,804,300 | — | — |
| 2021-06-28 | $24.11 | $24.11 | 1,066,200 | — | — |
| 2021-06-25 | $21.93 | $21.93 | 646,400 | — | — |
| 2021-06-24 | $23.28 | $23.28 | 320,800 | — | — |
| 2021-06-23 | $23.39 | $23.39 | 375,200 | — | — |
| 2021-06-22 | $22.92 | $22.92 | 1,024,300 | — | — |
| 2021-06-21 | $23.51 | $23.51 | 2,044,800 | — | — |
| 2021-06-18 | $21.26 | $21.26 | 653,000 | — | — |
| 2021-06-17 | $20.64 | $20.64 | 331,300 | — | — |
| 2021-06-16 | $20.59 | $20.59 | 325,300 | — | — |
| 2021-06-15 | $20.91 | $20.91 | 1,089,500 | — | — |
| 2021-06-14 | $21.40 | $21.40 | 800,200 | — | — |
| 2021-06-11 | $22.06 | $22.06 | 480,100 | — | — |
| 2021-06-10 | $22.47 | $22.47 | 763,500 | — | — |
| 2021-06-09 | $22.83 | $22.83 | 1,052,200 | — | — |
| 2021-06-08 | $23.67 | $23.67 | 660,200 | — | — |
| 2021-06-07 | $23.63 | $23.63 | 827,200 | — | — |
| 2021-06-04 | $24.54 | $24.54 | 959,400 | — | — |
| 2021-06-03 | $24.66 | $24.66 | 1,318,000 | — | — |
| 2021-06-02 | $23.80 | $23.80 | 6,791,700 | — | — |
| 2021-06-01 | $23.05 | $23.05 | 4,299,600 | — | — |
| 2021-05-28 | $21.01 | $21.01 | 2,095,700 | — | — |
| 2021-05-27 | $20.85 | $20.85 | 3,134,500 | — | — |
| 2021-05-26 | $21.10 | $21.10 | 16,606,300 | — | — |