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
- 2004-11-10 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 | $33.90 | $33.90 | 6,480 | — | — |
| 2021-12-30 | $34.10 | $34.10 | 9,730 | — | — |
| 2021-12-29 | $35.80 | $35.80 | 4,490 | — | — |
| 2021-12-28 | $36.80 | $36.80 | 8,010 | — | — |
| 2021-12-27 | $38.50 | $38.50 | 11,570 | — | — |
| 2021-12-23 | $37.70 | $37.70 | 10,750 | — | — |
| 2021-12-22 | $39.20 | $39.20 | 36,340 | — | — |
| 2021-12-21 | $39.20 | $39.20 | 46,380 | — | — |
| 2021-12-20 | $36.00 | $36.00 | 22,970 | — | — |
| 2021-12-17 | $35.80 | $35.80 | 23,280 | — | — |
| 2021-12-16 | $34.00 | $34.00 | 21,450 | — | — |
| 2021-12-15 | $33.20 | $33.20 | 37,510 | — | — |
| 2021-12-14 | $30.50 | $30.50 | 13,040 | — | — |
| 2021-12-13 | $30.60 | $30.60 | 48,760 | — | — |
| 2021-12-10 | $34.80 | $34.80 | 636,650 | — | — |
| 2021-12-09 | $33.10 | $33.10 | 11,000 | — | — |
| 2021-12-08 | $33.00 | $33.00 | 9,070 | — | — |
| 2021-12-07 | $31.60 | $31.60 | 9,290 | — | — |
| 2021-12-06 | $29.70 | $29.70 | 6,910 | — | — |
| 2021-12-03 | $29.30 | $29.30 | 5,870 | — | — |
| 2021-12-02 | $29.80 | $29.80 | 6,290 | — | — |
| 2021-12-01 | $29.60 | $29.60 | 12,670 | — | — |
| 2021-11-30 | $30.40 | $30.40 | 27,700 | — | — |
| 2021-11-29 | $32.20 | $32.20 | 14,930 | — | — |
| 2021-11-26 | $32.00 | $32.00 | 25,260 | — | — |
| 2021-11-24 | $31.60 | $31.60 | 17,210 | — | — |
| 2021-11-23 | $31.60 | $31.60 | 31,370 | — | — |
| 2021-11-22 | $32.50 | $32.50 | 24,860 | — | — |
| 2021-11-19 | $32.90 | $32.90 | 27,990 | — | — |
| 2021-11-18 | $33.70 | $33.70 | 47,830 | — | — |
| 2021-11-17 | $33.70 | $33.70 | 25,200 | — | — |
| 2021-11-16 | $34.20 | $34.20 | 44,190 | — | — |
| 2021-11-15 | $35.60 | $35.60 | 378,750 | — | — |
| 2021-11-12 | $33.20 | $33.20 | 29,000 | — | — |
| 2021-11-11 | $34.20 | $34.20 | 90,400 | — | — |
| 2021-11-10 | $32.90 | $32.90 | 84,340 | — | — |
| 2021-11-09 | $34.70 | $34.70 | 44,380 | — | — |
| 2021-11-08 | $37.00 | $37.00 | 96,570 | — | — |
| 2021-11-05 | $37.50 | $37.50 | 74,510 | — | — |
| 2021-11-04 | $39.30 | $39.30 | 138,090 | — | — |
| 2021-11-03 | $41.20 | $41.20 | 126,820 | — | — |
| 2021-11-02 | $44.50 | $44.50 | 553,570 | — | — |
| 2021-11-01 | $60.30 | $60.30 | 10,414,880 | — | — |
| 2021-10-29 | $25.40 | $25.40 | 53,880 | — | — |
| 2021-10-28 | $25.60 | $25.60 | 16,020 | — | — |
| 2021-10-27 | $24.10 | $24.10 | 13,430 | — | — |
| 2021-10-26 | $24.90 | $24.90 | 6,940 | — | — |
| 2021-10-25 | $25.10 | $25.10 | 6,460 | — | — |
| 2021-10-22 | $24.70 | $24.70 | 19,930 | — | — |
| 2021-10-21 | $26.40 | $26.40 | 19,780 | — | — |
| 2021-10-20 | $25.30 | $25.30 | 15,260 | — | — |
| 2021-10-19 | $25.40 | $25.40 | 22,430 | — | — |
| 2021-10-18 | $25.60 | $25.60 | 58,410 | — | — |
| 2021-10-15 | $27.10 | $27.10 | 610,990 | — | — |
| 2021-10-14 | $24.60 | $24.60 | 294,360 | — | — |
| 2021-10-13 | $23.50 | $23.50 | 28,580 | — | — |
| 2021-10-12 | $24.00 | $24.00 | 134,830 | — | — |
| 2021-10-11 | $21.80 | $21.80 | 7,340 | — | — |
| 2021-10-08 | $21.60 | $21.60 | 6,140 | — | — |
| 2021-10-07 | $21.50 | $21.50 | 8,730 | — | — |
| 2021-10-06 | $21.90 | $21.90 | 14,270 | — | — |
| 2021-10-05 | $22.00 | $22.00 | 6,580 | — | — |
| 2021-10-04 | $22.30 | $22.30 | 10,450 | — | — |
| 2021-10-01 | $22.70 | $22.70 | 13,230 | — | — |
| 2021-09-30 | $23.10 | $23.10 | 17,180 | — | — |
| 2021-09-29 | $24.50 | $24.50 | 109,320 | — | — |
| 2021-09-28 | $29.00 | $29.00 | 243,160 | — | — |
| 2021-09-27 | $23.70 | $23.70 | 28,700 | — | — |
| 2021-09-24 | $24.80 | $24.80 | 9,820 | — | — |
| 2021-09-23 | $24.85 | $24.85 | 8,300 | — | — |
| 2021-09-22 | $25.80 | $25.80 | 3,360 | — | — |
| 2021-09-21 | $24.50 | $24.50 | 13,250 | — | — |
| 2021-09-20 | $24.80 | $24.80 | 16,180 | — | — |
| 2021-09-17 | $28.60 | $28.60 | 28,600 | — | — |
| 2021-09-16 | $26.10 | $26.10 | 9,240 | — | — |
| 2021-09-15 | $27.40 | $27.40 | 30,140 | — | — |
| 2021-09-14 | $30.30 | $30.30 | 24,720 | — | — |
| 2021-09-13 | $30.00 | $30.00 | 34,880 | — | — |
| 2021-09-10 | $32.10 | $32.10 | 16,760 | — | — |
| 2021-09-09 | $34.00 | $34.00 | 16,260 | — | — |
| 2021-09-08 | $33.60 | $33.60 | 25,780 | — | — |
| 2021-09-07 | $36.90 | $36.90 | 116,230 | — | — |
| 2021-09-03 | $32.50 | $32.50 | 47,630 | — | — |
| 2021-09-02 | $35.30 | $35.30 | 177,840 | — | — |
| 2021-09-01 | $35.90 | $35.90 | 5,309,570 | — | — |
| 2021-08-31 | $29.00 | $29.00 | 34,710 | — | — |
| 2021-08-30 | $31.80 | $31.80 | 46,470 | — | — |
| 2021-08-27 | $29.70 | $29.70 | 156,060 | — | — |
| 2021-08-26 | $28.70 | $28.70 | 610,630 | — | — |
| 2021-08-25 | $24.60 | $24.60 | 30,400 | — | — |
| 2021-08-24 | $26.10 | $26.10 | 101,200 | — | — |
| 2021-08-23 | $25.10 | $25.10 | 1,406,270 | — | — |
| 2021-08-20 | $20.30 | $20.30 | 31,870 | — | — |
| 2021-08-19 | $21.70 | $21.70 | 22,020 | — | — |
| 2021-08-18 | $22.90 | $22.90 | 21,310 | — | — |
| 2021-08-17 | $21.30 | $21.30 | 13,600 | — | — |
| 2021-08-16 | $21.80 | $21.80 | 21,010 | — | — |
| 2021-08-13 | $23.20 | $23.20 | 44,790 | — | — |
| 2021-08-12 | $27.10 | $27.10 | 153,550 | — | — |
| 2021-08-11 | $35.80 | $35.80 | 572,560 | — | — |
| 2021-08-10 | $37.30 | $37.30 | 457,610 | — | — |
| 2021-08-09 | $31.29 | $31.29 | 680 | — | — |
| 2021-08-06 | $31.70 | $31.70 | 6,430 | — | — |
| 2021-08-05 | $31.75 | $31.75 | 4,280 | — | — |
| 2021-08-04 | $30.50 | $30.50 | 12,060 | — | — |
| 2021-08-03 | $29.90 | $29.90 | 68,550 | — | — |
| 2021-08-02 | $49.50 | $49.50 | 510 | — | — |
| 2021-07-30 | $49.40 | $49.40 | 60 | — | — |
| 2021-07-29 | $44.00 | $44.00 | 120 | — | — |
| 2021-07-28 | $47.00 | $47.00 | 70 | — | — |
| 2021-07-27 | $50.00 | $50.00 | 50 | — | — |
| 2021-07-26 | $50.00 | $50.00 | 70 | — | — |
| 2021-07-23 | $49.50 | $49.50 | 80 | — | — |
| 2021-07-22 | $50.00 | $50.00 | 60 | — | — |
| 2021-07-21 | $49.50 | $49.50 | 100 | — | — |
| 2021-07-20 | $50.00 | $50.00 | 110 | — | — |
| 2021-07-19 | $50.00 | $50.00 | 100 | — | — |
| 2021-07-16 | $50.00 | $50.00 | 100 | — | — |
| 2021-07-15 | $49.50 | $49.50 | 40 | — | — |
| 2021-07-14 | $50.00 | $50.00 | 80 | — | — |
| 2021-07-13 | $49.50 | $49.50 | 60 | — | — |
| 2021-07-12 | $49.50 | $49.50 | 70 | — | — |
| 2021-07-09 | $50.00 | $50.00 | 40 | — | — |
| 2021-07-08 | $50.00 | $50.00 | 40 | — | — |
| 2021-07-07 | $50.00 | $50.00 | 60 | — | — |
| 2021-07-06 | $50.00 | $50.00 | 90 | — | — |
| 2021-07-02 | $45.00 | $45.00 | 100 | — | — |
| 2021-07-01 | $51.00 | $51.00 | 110 | — | — |
| 2021-06-30 | $50.50 | $50.50 | 80 | — | — |
| 2021-06-29 | $50.00 | $50.00 | 80 | — | — |
| 2021-06-28 | $50.00 | $50.00 | 50 | — | — |
| 2021-06-25 | $50.00 | $50.00 | 60 | — | — |
| 2021-06-24 | $50.00 | $50.00 | 100 | — | — |
| 2021-06-23 | $50.00 | $50.00 | 150 | — | — |
| 2021-06-22 | $50.00 | $50.00 | 130 | — | — |
| 2021-06-21 | $51.00 | $51.00 | 120 | — | — |
| 2021-06-18 | $47.50 | $47.50 | 300 | — | — |
| 2021-06-17 | $52.00 | $52.00 | 120 | — | — |
| 2021-06-16 | $52.00 | $52.00 | 90 | — | — |
| 2021-06-15 | $52.00 | $52.00 | 130 | — | — |
| 2021-06-14 | $53.50 | $53.50 | 80 | — | — |
| 2021-06-11 | $52.00 | $52.00 | 80 | — | — |
| 2021-06-10 | $52.50 | $52.50 | 80 | — | — |
| 2021-06-09 | $52.50 | $52.50 | 100 | — | — |
| 2021-06-08 | $50.00 | $50.00 | 160 | — | — |
| 2021-06-07 | $49.00 | $49.00 | 80 | — | — |
| 2021-06-04 | $53.50 | $53.50 | 60 | — | — |
| 2021-06-03 | $53.00 | $53.00 | 90 | — | — |
| 2021-06-02 | $53.50 | $53.50 | 60 | — | — |
| 2021-06-01 | $53.00 | $53.00 | 40 | — | — |
| 2021-05-28 | $55.00 | $55.00 | 90 | — | — |
| 2021-05-27 | $55.00 | $55.00 | 50 | — | — |
| 2021-05-26 | $55.50 | $55.50 | 80 | — | — |
| 2021-05-25 | $55.00 | $55.00 | 60 | — | — |
| 2021-05-24 | $55.00 | $55.00 | 100 | — | — |
| 2021-05-21 | $55.00 | $55.00 | 90 | — | — |
| 2021-05-20 | $55.00 | $55.00 | 70 | — | — |
| 2021-05-19 | $55.00 | $55.00 | 320 | — | — |
| 2021-05-18 | $53.50 | $53.50 | 80 | — | — |
| 2021-05-17 | $56.00 | $56.00 | 230 | — | — |
| 2021-05-14 | $55.00 | $55.00 | 140 | — | — |
| 2021-05-13 | $54.00 | $54.00 | 100 | — | — |
| 2021-05-12 | $53.00 | $53.00 | 80 | — | — |
| 2021-05-11 | $54.90 | $54.90 | 280 | — | — |
| 2021-05-10 | $55.10 | $55.10 | 270 | — | — |
| 2021-05-07 | $46.50 | $46.50 | 180 | — | — |
| 2021-05-06 | $47.00 | $47.00 | 220 | — | — |
| 2021-05-05 | $45.00 | $45.00 | 0 | — | — |
| 2021-05-04 | $45.00 | $45.00 | 0 | — | — |
| 2021-05-03 | $45.00 | $45.00 | 0 | — | — |
| 2021-04-30 | $45.00 | $45.00 | 50 | — | — |
| 2021-04-29 | $44.50 | $44.50 | 230 | — | — |
| 2021-04-28 | $46.00 | $46.00 | 200 | — | — |
| 2021-04-27 | $45.50 | $45.50 | 70 | — | — |
| 2021-04-26 | $45.50 | $45.50 | 90 | — | — |
| 2021-04-23 | $45.00 | $45.00 | 110 | — | — |
| 2021-04-22 | $42.75 | $42.75 | 410 | — | — |
| 2021-04-21 | $45.00 | $45.00 | 120 | — | — |
| 2021-04-20 | $40.50 | $40.50 | 390 | — | — |
| 2021-04-19 | $42.00 | $42.00 | 420 | — | — |
| 2021-04-16 | $44.00 | $44.00 | 230 | — | — |
| 2021-04-15 | $44.00 | $44.00 | 230 | — | — |
| 2021-04-14 | $44.00 | $44.00 | 240 | — | — |
| 2021-04-13 | $44.00 | $44.00 | 210 | — | — |
| 2021-04-12 | $44.00 | $44.00 | 280 | — | — |
| 2021-04-09 | $44.00 | $44.00 | 310 | — | — |
| 2021-04-08 | $42.00 | $42.00 | 280 | — | — |
| 2021-04-07 | $44.00 | $44.00 | 50 | — | — |
| 2021-04-06 | $45.00 | $45.00 | 60 | — | — |
| 2021-04-05 | $45.00 | $45.00 | 80 | — | — |
| 2021-04-01 | $45.00 | $45.00 | 100 | — | — |
| 2021-03-31 | $45.00 | $45.00 | 90 | — | — |
| 2021-03-30 | $44.50 | $44.50 | 120 | — | — |
| 2021-03-29 | $45.00 | $45.00 | 140 | — | — |
| 2021-03-26 | $44.50 | $44.50 | 80 | — | — |
| 2021-03-25 | $44.00 | $44.00 | 120 | — | — |
| 2021-03-24 | $43.00 | $43.00 | 50 | — | — |
| 2021-03-23 | $44.00 | $44.00 | 100 | — | — |
| 2021-03-22 | $44.00 | $44.00 | 90 | — | — |
| 2021-03-19 | $44.00 | $44.00 | 60 | — | — |
| 2021-03-18 | $45.00 | $45.00 | 20 | — | — |
| 2021-03-17 | $44.00 | $44.00 | 60 | — | — |
| 2021-03-16 | $45.00 | $45.00 | 60 | — | — |
| 2021-03-15 | $44.00 | $44.00 | 40 | — | — |
| 2021-03-12 | $45.00 | $45.00 | 80 | — | — |
| 2021-03-11 | $44.00 | $44.00 | 50 | — | — |
| 2021-03-10 | $44.00 | $44.00 | 60 | — | — |
| 2021-03-09 | $44.00 | $44.00 | 90 | — | — |
| 2021-03-08 | $44.00 | $44.00 | 90 | — | — |
| 2021-03-05 | $44.00 | $44.00 | 70 | — | — |
| 2021-03-04 | $45.00 | $45.00 | 0 | — | — |
| 2021-03-03 | $45.00 | $45.00 | 100 | — | — |
| 2021-03-02 | $43.50 | $43.50 | 100 | — | — |
| 2021-03-01 | $44.00 | $44.00 | 90 | — | — |
| 2021-02-26 | $44.00 | $44.00 | 260 | — | — |
| 2021-02-25 | $41.80 | $41.80 | 30 | — | — |
| 2021-02-24 | $44.00 | $44.00 | 220 | — | — |
| 2021-02-23 | $46.50 | $46.50 | 120 | — | — |
| 2021-02-22 | $45.00 | $45.00 | 770 | — | — |
| 2021-02-19 | $50.00 | $50.00 | 120 | — | — |
| 2021-02-18 | $48.50 | $48.50 | 70 | — | — |
| 2021-02-17 | $49.50 | $49.50 | 200 | — | — |
| 2021-02-16 | $48.50 | $48.50 | 110 | — | — |
| 2021-02-12 | $48.50 | $48.50 | 200 | — | — |
| 2021-02-11 | $48.50 | $48.50 | 130 | — | — |
| 2021-02-10 | $49.50 | $49.50 | 200 | — | — |
| 2021-02-09 | $48.50 | $48.50 | 220 | — | — |
| 2021-02-08 | $48.50 | $48.50 | 50 | — | — |
| 2021-02-05 | $49.50 | $49.50 | 180 | — | — |
| 2021-02-04 | $48.00 | $48.00 | 220 | — | — |
| 2021-02-03 | $49.50 | $49.50 | 20 | — | — |
| 2021-02-02 | $49.50 | $49.50 | 200 | — | — |
| 2021-02-01 | $50.00 | $50.00 | 260 | — | — |
| 2021-01-29 | $50.00 | $50.00 | 130 | — | — |
| 2021-01-28 | $49.00 | $49.00 | 180 | — | — |
| 2021-01-27 | $49.55 | $49.55 | 410 | — | — |
| 2021-01-26 | $52.00 | $52.00 | 100 | — | — |
| 2021-01-25 | $50.50 | $50.50 | 180 | — | — |
| 2021-01-22 | $53.00 | $53.00 | 240 | — | — |
| 2021-01-21 | $49.50 | $49.50 | 130 | — | — |
| 2021-01-20 | $54.00 | $54.00 | 80 | — | — |
| 2021-01-19 | $56.50 | $56.50 | 520 | — | — |
| 2021-01-15 | $54.00 | $54.00 | 260 | — | — |
| 2021-01-14 | $50.00 | $50.00 | 130 | — | — |
| 2021-01-13 | $50.50 | $50.50 | 210 | — | — |
| 2021-01-12 | $50.50 | $50.50 | 100 | — | — |
| 2021-01-11 | $50.00 | $50.00 | 150 | — | — |
| 2021-01-08 | $50.00 | $50.00 | 200 | — | — |
| 2021-01-07 | $50.00 | $50.00 | 140 | — | — |
| 2021-01-06 | $50.50 | $50.50 | 110 | — | — |
| 2021-01-05 | $50.50 | $50.50 | 70 | — | — |
| 2021-01-04 | $50.50 | $50.50 | 340 | — | — |