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
- 2019-08-05 to 2026-09-03
- 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 | $19.02 | $19.02 | 1,450 | — | — |
| 2021-12-30 | $18.66 | $18.66 | 1,033 | — | — |
| 2021-12-29 | $18.36 | $18.36 | 1,167 | — | — |
| 2021-12-28 | $18.66 | $18.66 | 433 | — | — |
| 2021-12-27 | $18.96 | $18.96 | 367 | — | — |
| 2021-12-23 | $19.02 | $19.02 | 517 | — | — |
| 2021-12-22 | $18.96 | $18.96 | 250 | — | — |
| 2021-12-21 | $18.84 | $18.84 | 333 | — | — |
| 2021-12-20 | $18.84 | $18.84 | 233 | — | — |
| 2021-12-17 | $19.20 | $19.20 | 583 | — | — |
| 2021-12-16 | $19.38 | $19.38 | 967 | — | — |
| 2021-12-15 | $19.02 | $19.02 | 700 | — | — |
| 2021-12-14 | $19.20 | $19.20 | 967 | — | — |
| 2021-12-13 | $19.26 | $19.26 | 250 | — | — |
| 2021-12-10 | $19.44 | $19.44 | 333 | — | — |
| 2021-12-09 | $19.44 | $19.44 | 1,383 | — | — |
| 2021-12-08 | $19.38 | $19.38 | 483 | — | — |
| 2021-12-07 | $19.32 | $19.32 | 650 | — | — |
| 2021-12-06 | $19.44 | $19.44 | 583 | — | — |
| 2021-12-03 | $19.50 | $19.50 | 1,017 | — | — |
| 2021-12-02 | $19.20 | $19.20 | 1,650 | — | — |
| 2021-12-01 | $19.38 | $19.38 | 1,017 | — | — |
| 2021-11-30 | $20.04 | $20.04 | 467 | — | — |
| 2021-11-29 | $20.10 | $20.10 | 267 | — | — |
| 2021-11-26 | $20.22 | $20.22 | 983 | — | — |
| 2021-11-24 | $20.10 | $20.10 | 1,467 | — | — |
| 2021-11-23 | $20.40 | $20.40 | 550 | — | — |
| 2021-11-22 | $20.58 | $20.58 | 583 | — | — |
| 2021-11-19 | $20.64 | $20.64 | 1,250 | — | — |
| 2021-11-18 | $20.94 | $20.94 | 2,217 | — | — |
| 2021-11-17 | $21.18 | $21.18 | 333 | — | — |
| 2021-11-16 | $21.18 | $21.18 | 600 | — | — |
| 2021-11-15 | $21.24 | $21.24 | 650 | — | — |
| 2021-11-12 | $21.42 | $21.42 | 1,933 | — | — |
| 2021-11-11 | $21.24 | $21.24 | 1,050 | — | — |
| 2021-11-10 | $21.30 | $21.30 | 3,800 | — | — |
| 2021-11-09 | $21.78 | $21.78 | 1,367 | — | — |
| 2021-11-08 | $22.08 | $22.08 | 483 | — | — |
| 2021-11-05 | $22.44 | $22.44 | 1,150 | — | — |
| 2021-11-04 | $22.80 | $22.80 | 833 | — | — |
| 2021-11-03 | $23.22 | $23.22 | 433 | — | — |
| 2021-11-02 | $23.28 | $23.28 | 883 | — | — |
| 2021-11-01 | $23.46 | $23.46 | 3,200 | — | — |
| 2021-10-29 | $22.38 | $22.38 | 1,133 | — | — |
| 2021-10-28 | $22.44 | $22.44 | 1,600 | — | — |
| 2021-10-27 | $22.92 | $22.92 | 2,783 | — | — |
| 2021-10-26 | $23.58 | $23.58 | 1,367 | — | — |
| 2021-10-25 | $23.52 | $23.52 | 1,667 | — | — |
| 2021-10-22 | $23.88 | $23.88 | 4,967 | — | — |
| 2021-10-21 | $24.00 | $24.00 | 4,650 | — | — |
| 2021-10-20 | $23.70 | $23.70 | 1,800 | — | — |
| 2021-10-19 | $23.94 | $23.94 | 1,667 | — | — |
| 2021-10-18 | $24.00 | $24.00 | 2,583 | — | — |
| 2021-10-15 | $24.06 | $24.06 | 4,283 | — | — |
| 2021-10-14 | $25.38 | $25.38 | 233 | — | — |
| 2021-10-13 | $25.50 | $25.50 | 717 | — | — |
| 2021-10-12 | $25.98 | $25.98 | 817 | — | — |
| 2021-10-11 | $26.10 | $26.10 | 833 | — | — |
| 2021-10-08 | $26.16 | $26.16 | 700 | — | — |
| 2021-10-07 | $26.16 | $26.16 | 1,450 | — | — |
| 2021-10-06 | $26.16 | $26.16 | 867 | — | — |
| 2021-10-05 | $26.22 | $26.22 | 1,300 | — | — |
| 2021-10-04 | $26.40 | $26.40 | 1,017 | — | — |
| 2021-10-01 | $27.12 | $27.12 | 5,000 | — | — |
| 2021-09-30 | $27.00 | $27.00 | 23,133 | — | — |
| 2021-09-29 | $30.42 | $30.42 | 633 | — | — |
| 2021-09-28 | $30.60 | $30.60 | 633 | — | — |
| 2021-09-27 | $30.90 | $30.90 | 1,083 | — | — |
| 2021-09-24 | $30.90 | $30.90 | 117 | — | — |
| 2021-09-23 | $31.02 | $31.02 | 400 | — | — |
| 2021-09-22 | $30.90 | $30.90 | 667 | — | — |
| 2021-09-21 | $31.50 | $31.50 | 600 | — | — |
| 2021-09-20 | $31.80 | $31.80 | 300 | — | — |
| 2021-09-17 | $33.48 | $33.48 | 100 | — | — |
| 2021-09-16 | $33.48 | $33.48 | 333 | — | — |
| 2021-09-15 | $33.30 | $33.30 | 867 | — | — |
| 2021-09-14 | $32.40 | $32.40 | 217 | — | — |
| 2021-09-13 | $32.28 | $32.28 | 200 | — | — |
| 2021-09-10 | $32.16 | $32.16 | 417 | — | — |
| 2021-09-09 | $32.16 | $32.16 | 167 | — | — |
| 2021-09-08 | $32.40 | $32.40 | 383 | — | — |
| 2021-09-07 | $32.40 | $32.40 | 933 | — | — |
| 2021-09-03 | $33.00 | $33.00 | 100 | — | — |
| 2021-09-02 | $33.30 | $33.30 | 417 | — | — |
| 2021-09-01 | $33.48 | $33.48 | 183 | — | — |
| 2021-08-31 | $33.48 | $33.48 | 167 | — | — |
| 2021-08-30 | $33.60 | $33.60 | 567 | — | — |
| 2021-08-27 | $34.20 | $34.20 | 117 | — | — |
| 2021-08-26 | $34.20 | $34.20 | 117 | — | — |
| 2021-08-25 | $34.32 | $34.32 | 117 | — | — |
| 2021-08-24 | $34.20 | $34.20 | 117 | — | — |
| 2021-08-23 | $34.20 | $34.20 | 150 | — | — |
| 2021-08-20 | $34.56 | $34.56 | 150 | — | — |
| 2021-08-19 | $34.32 | $34.32 | 350 | — | — |
| 2021-08-18 | $34.20 | $34.20 | 167 | — | — |
| 2021-08-17 | $34.20 | $34.20 | 633 | — | — |
| 2021-08-16 | $34.20 | $34.20 | 1,450 | — | — |
| 2021-08-13 | $34.20 | $34.20 | 267 | — | — |
| 2021-08-12 | $34.26 | $34.26 | 533 | — | — |
| 2021-08-11 | $35.10 | $35.10 | 367 | — | — |
| 2021-08-10 | $35.40 | $35.40 | 333 | — | — |
| 2021-08-09 | $36.66 | $36.66 | 567 | — | — |
| 2021-08-06 | $37.20 | $37.20 | 5,650 | — | — |
| 2021-08-05 | $34.92 | $34.92 | 1,867 | — | — |
| 2021-08-04 | $34.20 | $34.20 | 417 | — | — |
| 2021-08-03 | $34.68 | $34.68 | 550 | — | — |
| 2021-08-02 | $34.20 | $34.20 | 267 | — | — |
| 2021-07-30 | $34.20 | $34.20 | 617 | — | — |
| 2021-07-29 | $34.32 | $34.32 | 650 | — | — |
| 2021-07-28 | $34.80 | $34.80 | 533 | — | — |
| 2021-07-27 | $34.80 | $34.80 | 600 | — | — |
| 2021-07-26 | $35.16 | $35.16 | 450 | — | — |
| 2021-07-23 | $35.76 | $35.76 | 633 | — | — |
| 2021-07-22 | $36.30 | $36.30 | 250 | — | — |
| 2021-07-21 | $36.12 | $36.12 | 467 | — | — |
| 2021-07-20 | $36.30 | $36.30 | 400 | — | — |
| 2021-07-19 | $35.94 | $35.94 | 1,967 | — | — |
| 2021-07-16 | $36.72 | $36.72 | 383 | — | — |
| 2021-07-15 | $36.90 | $36.90 | 300 | — | — |
| 2021-07-14 | $36.90 | $36.90 | 1,100 | — | — |
| 2021-07-13 | $36.66 | $36.66 | 1,617 | — | — |
| 2021-07-12 | $37.08 | $37.08 | 2,600 | — | — |
| 2021-07-09 | $37.80 | $37.80 | 850 | — | — |
| 2021-07-08 | $38.04 | $38.04 | 3,267 | — | — |
| 2021-07-07 | $37.62 | $37.62 | 833 | — | — |
| 2021-07-06 | $37.86 | $37.86 | 417 | — | — |
| 2021-07-02 | $39.60 | $39.60 | 1,000 | — | — |
| 2021-07-01 | $38.40 | $38.40 | 433 | — | — |
| 2021-06-30 | $36.66 | $36.66 | 1,650 | — | — |
| 2021-06-29 | $38.40 | $38.40 | 967 | — | — |
| 2021-06-28 | $37.44 | $37.44 | 1,833 | — | — |
| 2021-06-25 | $38.82 | $38.82 | 1,233 | — | — |
| 2021-06-24 | $39.36 | $39.36 | 14,950 | — | — |
| 2021-06-23 | $40.80 | $40.80 | 1,883 | — | — |
| 2021-06-22 | $39.96 | $39.96 | 583 | — | — |
| 2021-06-21 | $40.68 | $40.68 | 533 | — | — |
| 2021-06-18 | $40.80 | $40.80 | 417 | — | — |
| 2021-06-17 | $41.88 | $41.88 | 917 | — | — |
| 2021-06-16 | $41.16 | $41.16 | 267 | — | — |
| 2021-06-15 | $41.40 | $41.40 | 967 | — | — |
| 2021-06-14 | $41.70 | $41.70 | 2,550 | — | — |
| 2021-06-11 | $41.34 | $41.34 | 883 | — | — |
| 2021-06-10 | $41.10 | $41.10 | 333 | — | — |
| 2021-06-09 | $41.28 | $41.28 | 1,783 | — | — |
| 2021-06-08 | $41.34 | $41.34 | 300 | — | — |
| 2021-06-07 | $41.34 | $41.34 | 500 | — | — |
| 2021-06-04 | $41.40 | $41.40 | 783 | — | — |
| 2021-06-03 | $42.00 | $42.00 | 567 | — | — |
| 2021-06-02 | $41.76 | $41.76 | 1,033 | — | — |
| 2021-06-01 | $42.00 | $42.00 | 650 | — | — |
| 2021-05-28 | $41.88 | $41.88 | 900 | — | — |
| 2021-05-27 | $40.80 | $40.80 | 1,867 | — | — |
| 2021-05-26 | $40.80 | $40.80 | 817 | — | — |
| 2021-05-25 | $40.80 | $40.80 | 1,383 | — | — |
| 2021-05-24 | $41.10 | $41.10 | 4,183 | — | — |
| 2021-05-21 | $42.00 | $42.00 | 1,333 | — | — |
| 2021-05-20 | $39.48 | $39.48 | 950 | — | — |
| 2021-05-19 | $42.60 | $42.60 | 933 | — | — |
| 2021-05-18 | $42.00 | $42.00 | 350 | — | — |
| 2021-05-17 | $41.40 | $41.40 | 600 | — | — |
| 2021-05-14 | $41.76 | $41.76 | 1,283 | — | — |
| 2021-05-13 | $42.00 | $42.00 | 1,100 | — | — |
| 2021-05-12 | $41.40 | $41.40 | 550 | — | — |
| 2021-05-11 | $41.64 | $41.64 | 417 | — | — |
| 2021-05-10 | $41.70 | $41.70 | 600 | — | — |
| 2021-05-07 | $40.98 | $40.98 | 2,117 | — | — |
| 2021-05-06 | $41.82 | $41.82 | 983 | — | — |
| 2021-05-05 | $40.74 | $40.74 | 950 | — | — |
| 2021-05-04 | $41.70 | $41.70 | 1,417 | — | — |
| 2021-05-03 | $41.70 | $41.70 | 1,050 | — | — |
| 2021-04-30 | $42.00 | $42.00 | 2,550 | — | — |
| 2021-04-29 | $43.68 | $43.68 | 2,383 | — | — |
| 2021-04-28 | $42.60 | $42.60 | 1,533 | — | — |
| 2021-04-27 | $42.60 | $42.60 | 1,417 | — | — |
| 2021-04-26 | $42.90 | $42.90 | 1,083 | — | — |
| 2021-04-23 | $42.60 | $42.60 | 433 | — | — |
| 2021-04-22 | $40.98 | $40.98 | 2,817 | — | — |
| 2021-04-21 | $41.16 | $41.16 | 1,717 | — | — |
| 2021-04-20 | $43.80 | $43.80 | 2,733 | — | — |
| 2021-04-19 | $42.90 | $42.90 | 2,683 | — | — |
| 2021-04-16 | $41.94 | $41.94 | 1,767 | — | — |
| 2021-04-15 | $44.94 | $44.94 | 883 | — | — |
| 2021-04-14 | $43.62 | $43.62 | 983 | — | — |
| 2021-04-13 | $45.00 | $45.00 | 1,283 | — | — |
| 2021-04-12 | $45.00 | $45.00 | 1,317 | — | — |
| 2021-04-09 | $45.00 | $45.00 | 1,383 | — | — |
| 2021-04-08 | $44.94 | $44.94 | 467 | — | — |
| 2021-04-07 | $45.54 | $45.54 | 1,383 | — | — |
| 2021-04-06 | $44.16 | $44.16 | 1,333 | — | — |
| 2021-04-05 | $41.82 | $41.82 | 2,167 | — | — |
| 2021-04-01 | $42.24 | $42.24 | 1,950 | — | — |
| 2021-03-31 | $43.20 | $43.20 | 2,467 | — | — |
| 2021-03-30 | $42.72 | $42.72 | 2,417 | — | — |
| 2021-03-29 | $40.20 | $40.20 | 1,833 | — | — |
| 2021-03-26 | $41.34 | $41.34 | 1,317 | — | — |
| 2021-03-25 | $41.82 | $41.82 | 3,217 | — | — |
| 2021-03-24 | $42.90 | $42.90 | 1,117 | — | — |
| 2021-03-23 | $43.92 | $43.92 | 1,767 | — | — |
| 2021-03-22 | $44.22 | $44.22 | 5,433 | — | — |
| 2021-03-19 | $42.36 | $42.36 | 8,267 | — | — |
| 2021-03-18 | $42.90 | $42.90 | 2,100 | — | — |
| 2021-03-17 | $44.58 | $44.58 | 2,550 | — | — |
| 2021-03-16 | $43.92 | $43.92 | 4,633 | — | — |
| 2021-03-15 | $45.00 | $45.00 | 8,767 | — | — |
| 2021-03-12 | $44.70 | $44.70 | 6,983 | — | — |
| 2021-03-11 | $44.88 | $44.88 | 14,683 | — | — |
| 2021-03-10 | $44.70 | $44.70 | 32,050 | — | — |
| 2021-03-09 | $44.88 | $44.88 | 87,617 | — | — |
| 2021-03-08 | $42.96 | $42.96 | 332,067 | — | — |
| 2021-03-05 | $39.00 | $39.00 | 492,617 | — | — |
| 2021-03-04 | $28.56 | $28.56 | 40,750 | — | — |
| 2021-03-03 | $33.60 | $33.60 | 9,283 | — | — |
| 2021-03-02 | $34.20 | $34.20 | 3,533 | — | — |
| 2021-03-01 | $33.90 | $33.90 | 7,033 | — | — |
| 2021-02-26 | $34.20 | $34.20 | 7,033 | — | — |
| 2021-02-25 | $34.14 | $34.14 | 2,933 | — | — |
| 2021-02-24 | $34.20 | $34.20 | 5,133 | — | — |
| 2021-02-23 | $34.20 | $34.20 | 13,783 | — | — |
| 2021-02-22 | $34.20 | $34.20 | 37,817 | — | — |
| 2021-02-19 | $35.10 | $35.10 | 8,683 | — | — |
| 2021-02-18 | $35.10 | $35.10 | 4,033 | — | — |
| 2021-02-17 | $36.00 | $36.00 | 3,983 | — | — |
| 2021-02-16 | $37.20 | $37.20 | 3,100 | — | — |
| 2021-02-12 | $35.58 | $35.58 | 3,683 | — | — |
| 2021-02-11 | $37.20 | $37.20 | 3,083 | — | — |
| 2021-02-10 | $37.20 | $37.20 | 8,150 | — | — |
| 2021-02-09 | $36.00 | $36.00 | 1,683 | — | — |
| 2021-02-08 | $36.00 | $36.00 | 8,533 | — | — |
| 2021-02-05 | $38.10 | $38.10 | 1,150 | — | — |
| 2021-02-04 | $38.28 | $38.28 | 5,867 | — | — |
| 2021-02-03 | $37.80 | $37.80 | 5,050 | — | — |
| 2021-02-02 | $39.00 | $39.00 | 2,283 | — | — |
| 2021-02-01 | $37.44 | $37.44 | 2,367 | — | — |
| 2021-01-29 | $39.00 | $39.00 | 483 | — | — |
| 2021-01-28 | $39.00 | $39.00 | 200 | — | — |
| 2021-01-27 | $39.00 | $39.00 | 233 | — | — |
| 2021-01-26 | $39.00 | $39.00 | 967 | — | — |
| 2021-01-25 | $39.00 | $39.00 | 233 | — | — |
| 2021-01-22 | $39.00 | $39.00 | 3,067 | — | — |
| 2021-01-21 | $39.00 | $39.00 | 283 | — | — |
| 2021-01-20 | $39.00 | $39.00 | 883 | — | — |
| 2021-01-19 | $39.00 | $39.00 | 700 | — | — |
| 2021-01-15 | $39.60 | $39.60 | 1,417 | — | — |
| 2021-01-14 | $39.18 | $39.18 | 150 | — | — |
| 2021-01-13 | $39.36 | $39.36 | 700 | — | — |
| 2021-01-12 | $39.60 | $39.60 | 4,500 | — | — |
| 2021-01-11 | $39.60 | $39.60 | 1,700 | — | — |
| 2021-01-08 | $39.60 | $39.60 | 600 | — | — |
| 2021-01-07 | $39.60 | $39.60 | 550 | — | — |
| 2021-01-06 | $39.00 | $39.00 | 867 | — | — |
| 2021-01-05 | $39.60 | $39.60 | 933 | — | — |
| 2021-01-04 | $39.60 | $39.60 | 917 | — | — |