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
- 1995-12-21 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 | $20.40 | $20.40 | 42,007 | — | — |
| 2021-12-30 | $20.40 | $20.40 | 42,733 | — | — |
| 2021-12-29 | $19.80 | $19.80 | 18,847 | — | — |
| 2021-12-28 | $20.10 | $20.10 | 20,327 | — | — |
| 2021-12-27 | $21.30 | $21.30 | 20,553 | — | — |
| 2021-12-23 | $21.30 | $21.30 | 16,883 | — | — |
| 2021-12-22 | $21.90 | $21.90 | 13,997 | — | — |
| 2021-12-21 | $21.90 | $21.90 | 13,423 | — | — |
| 2021-12-20 | $21.00 | $21.00 | 9,253 | — | — |
| 2021-12-17 | $21.30 | $21.30 | 13,963 | — | — |
| 2021-12-16 | $20.70 | $20.70 | 9,043 | — | — |
| 2021-12-15 | $20.70 | $20.70 | 17,593 | — | — |
| 2021-12-14 | $21.30 | $21.30 | 10,173 | — | — |
| 2021-12-13 | $21.30 | $21.30 | 8,090 | — | — |
| 2021-12-10 | $22.20 | $22.20 | 5,353 | — | — |
| 2021-12-09 | $22.20 | $22.20 | 6,650 | — | — |
| 2021-12-08 | $23.10 | $23.10 | 9,820 | — | — |
| 2021-12-07 | $22.80 | $22.80 | 28,967 | — | — |
| 2021-12-06 | $21.90 | $21.90 | 17,517 | — | — |
| 2021-12-03 | $21.30 | $21.30 | 17,073 | — | — |
| 2021-12-02 | $22.80 | $22.80 | 14,180 | — | — |
| 2021-12-01 | $22.20 | $22.20 | 14,957 | — | — |
| 2021-11-30 | $24.00 | $24.00 | 17,700 | — | — |
| 2021-11-29 | $23.70 | $23.70 | 10,217 | — | — |
| 2021-11-26 | $24.30 | $24.30 | 6,943 | — | — |
| 2021-11-24 | $24.90 | $24.90 | 11,097 | — | — |
| 2021-11-23 | $24.00 | $24.00 | 13,733 | — | — |
| 2021-11-22 | $24.00 | $24.00 | 21,490 | — | — |
| 2021-11-19 | $24.60 | $24.60 | 16,197 | — | — |
| 2021-11-18 | $24.90 | $24.90 | 45,880 | — | — |
| 2021-11-17 | $26.40 | $26.40 | 36,747 | — | — |
| 2021-11-16 | $27.60 | $27.60 | 18,353 | — | — |
| 2021-11-15 | $27.60 | $27.60 | 26,833 | — | — |
| 2021-11-12 | $27.90 | $27.90 | 32,473 | — | — |
| 2021-11-11 | $27.60 | $27.60 | 54,203 | — | — |
| 2021-11-10 | $28.80 | $28.80 | 29,740 | — | — |
| 2021-11-09 | $29.70 | $29.70 | 17,207 | — | — |
| 2021-11-08 | $30.00 | $30.00 | 55,887 | — | — |
| 2021-11-05 | $30.60 | $30.60 | 12,200 | — | — |
| 2021-11-04 | $30.90 | $30.90 | 14,937 | — | — |
| 2021-11-03 | $31.80 | $31.80 | 18,357 | — | — |
| 2021-11-02 | $31.80 | $31.80 | 20,787 | — | — |
| 2021-11-01 | $32.10 | $32.10 | 41,750 | — | — |
| 2021-10-29 | $30.90 | $30.90 | 35,103 | — | — |
| 2021-10-28 | $31.50 | $31.50 | 31,517 | — | — |
| 2021-10-27 | $30.30 | $30.30 | 37,077 | — | — |
| 2021-10-26 | $31.20 | $31.20 | 50,277 | — | — |
| 2021-10-25 | $32.10 | $32.10 | 291,653 | — | — |
| 2021-10-22 | $31.50 | $31.50 | 89,507 | — | — |
| 2021-10-21 | $30.60 | $30.60 | 18,057 | — | — |
| 2021-10-20 | $29.40 | $29.40 | 7,140 | — | — |
| 2021-10-19 | $29.70 | $29.70 | 9,270 | — | — |
| 2021-10-18 | $29.40 | $29.40 | 11,307 | — | — |
| 2021-10-15 | $29.40 | $29.40 | 22,390 | — | — |
| 2021-10-14 | $30.30 | $30.30 | 9,200 | — | — |
| 2021-10-13 | $30.60 | $30.60 | 6,237 | — | — |
| 2021-10-12 | $30.00 | $30.00 | 16,773 | — | — |
| 2021-10-11 | $30.00 | $30.00 | 14,043 | — | — |
| 2021-10-08 | $30.00 | $30.00 | 11,480 | — | — |
| 2021-10-07 | $30.00 | $30.00 | 13,607 | — | — |
| 2021-10-06 | $30.00 | $30.00 | 10,703 | — | — |
| 2021-10-05 | $30.30 | $30.30 | 9,500 | — | — |
| 2021-10-04 | $30.30 | $30.30 | 15,200 | — | — |
| 2021-10-01 | $30.90 | $30.90 | 16,903 | — | — |
| 2021-09-30 | $31.50 | $31.50 | 23,730 | — | — |
| 2021-09-29 | $30.00 | $30.00 | 19,647 | — | — |
| 2021-09-28 | $29.70 | $29.70 | 18,657 | — | — |
| 2021-09-27 | $30.90 | $30.90 | 14,890 | — | — |
| 2021-09-24 | $30.60 | $30.60 | 12,380 | — | — |
| 2021-09-23 | $30.60 | $30.60 | 12,347 | — | — |
| 2021-09-22 | $30.30 | $30.30 | 13,057 | — | — |
| 2021-09-21 | $28.80 | $28.80 | 26,493 | — | — |
| 2021-09-20 | $29.40 | $29.40 | 29,863 | — | — |
| 2021-09-17 | $31.80 | $31.80 | 15,967 | — | — |
| 2021-09-16 | $30.60 | $30.60 | 9,553 | — | — |
| 2021-09-15 | $31.50 | $31.50 | 17,313 | — | — |
| 2021-09-14 | $30.90 | $30.90 | 14,190 | — | — |
| 2021-09-13 | $31.50 | $31.50 | 15,060 | — | — |
| 2021-09-10 | $32.10 | $32.10 | 16,413 | — | — |
| 2021-09-09 | $32.10 | $32.10 | 28,440 | — | — |
| 2021-09-08 | $31.80 | $31.80 | 40,087 | — | — |
| 2021-09-07 | $32.40 | $32.40 | 20,733 | — | — |
| 2021-09-03 | $32.70 | $32.70 | 12,713 | — | — |
| 2021-09-02 | $33.30 | $33.30 | 13,873 | — | — |
| 2021-09-01 | $33.00 | $33.00 | 16,460 | — | — |
| 2021-08-31 | $33.30 | $33.30 | 16,707 | — | — |
| 2021-08-30 | $33.00 | $33.00 | 32,843 | — | — |
| 2021-08-27 | $33.00 | $33.00 | 29,203 | — | — |
| 2021-08-26 | $33.00 | $33.00 | 95,760 | — | — |
| 2021-08-25 | $34.20 | $34.20 | 1,172,547 | — | — |
| 2021-08-24 | $31.20 | $31.20 | 11,193 | — | — |
| 2021-08-23 | $30.60 | $30.60 | 12,113 | — | — |
| 2021-08-20 | $30.00 | $30.00 | 18,970 | — | — |
| 2021-08-19 | $29.40 | $29.40 | 23,360 | — | — |
| 2021-08-18 | $30.60 | $30.60 | 20,367 | — | — |
| 2021-08-17 | $30.60 | $30.60 | 32,363 | — | — |
| 2021-08-16 | $30.60 | $30.60 | 27,967 | — | — |
| 2021-08-13 | $32.40 | $32.40 | 13,193 | — | — |
| 2021-08-12 | $32.70 | $32.70 | 10,870 | — | — |
| 2021-08-11 | $33.30 | $33.30 | 20,277 | — | — |
| 2021-08-10 | $33.90 | $33.90 | 30,033 | — | — |
| 2021-08-09 | $32.40 | $32.40 | 11,697 | — | — |
| 2021-08-06 | $31.80 | $31.80 | 19,353 | — | — |
| 2021-08-05 | $32.70 | $32.70 | 12,530 | — | — |
| 2021-08-04 | $32.10 | $32.10 | 16,223 | — | — |
| 2021-08-03 | $32.10 | $32.10 | 11,257 | — | — |
| 2021-08-02 | $33.60 | $33.60 | 18,560 | — | — |
| 2021-07-30 | $32.40 | $32.40 | 11,940 | — | — |
| 2021-07-29 | $31.80 | $31.80 | 23,423 | — | — |
| 2021-07-28 | $33.30 | $33.30 | 46,777 | — | — |
| 2021-07-27 | $31.80 | $31.80 | 45,573 | — | — |
| 2021-07-26 | $32.10 | $32.10 | 35,310 | — | — |
| 2021-07-23 | $32.10 | $32.10 | 29,803 | — | — |
| 2021-07-22 | $32.70 | $32.70 | 23,460 | — | — |
| 2021-07-21 | $33.90 | $33.90 | 38,213 | — | — |
| 2021-07-20 | $32.70 | $32.70 | 19,563 | — | — |
| 2021-07-19 | $31.80 | $31.80 | 43,930 | — | — |
| 2021-07-16 | $32.40 | $32.40 | 18,987 | — | — |
| 2021-07-15 | $33.00 | $33.00 | 26,720 | — | — |
| 2021-07-14 | $33.00 | $33.00 | 26,213 | — | — |
| 2021-07-13 | $33.60 | $33.60 | 26,637 | — | — |
| 2021-07-12 | $34.50 | $34.50 | 26,083 | — | — |
| 2021-07-09 | $35.10 | $35.10 | 27,800 | — | — |
| 2021-07-08 | $33.90 | $33.90 | 47,730 | — | — |
| 2021-07-07 | $35.40 | $35.40 | 65,027 | — | — |
| 2021-07-06 | $36.60 | $36.60 | 51,927 | — | — |
| 2021-07-02 | $37.80 | $37.80 | 70,770 | — | — |
| 2021-07-01 | $39.30 | $39.30 | 257,710 | — | — |
| 2021-06-30 | $39.90 | $39.90 | 213,407 | — | — |
| 2021-06-29 | $36.60 | $36.60 | 30,680 | — | — |
| 2021-06-28 | $37.20 | $37.20 | 22,650 | — | — |
| 2021-06-25 | $37.50 | $37.50 | 45,043 | — | — |
| 2021-06-24 | $36.30 | $36.30 | 14,773 | — | — |
| 2021-06-23 | $36.60 | $36.60 | 27,033 | — | — |
| 2021-06-22 | $36.60 | $36.60 | 37,640 | — | — |
| 2021-06-21 | $34.80 | $34.80 | 33,627 | — | — |
| 2021-06-18 | $34.80 | $34.80 | 59,347 | — | — |
| 2021-06-17 | $38.10 | $38.10 | 35,017 | — | — |
| 2021-06-16 | $37.50 | $37.50 | 40,180 | — | — |
| 2021-06-15 | $36.90 | $36.90 | 41,040 | — | — |
| 2021-06-14 | $38.40 | $38.40 | 35,043 | — | — |
| 2021-06-11 | $38.10 | $38.10 | 43,300 | — | — |
| 2021-06-10 | $39.30 | $39.30 | 80,947 | — | — |
| 2021-06-09 | $38.10 | $38.10 | 39,043 | — | — |
| 2021-06-08 | $37.50 | $37.50 | 38,353 | — | — |
| 2021-06-07 | $37.20 | $37.20 | 46,863 | — | — |
| 2021-06-04 | $36.30 | $36.30 | 37,077 | — | — |
| 2021-06-03 | $35.40 | $35.40 | 69,453 | — | — |
| 2021-06-02 | $36.30 | $36.30 | 60,587 | — | — |
| 2021-06-01 | $36.30 | $36.30 | 62,263 | — | — |
| 2021-05-28 | $35.10 | $35.10 | 34,853 | — | — |
| 2021-05-27 | $35.40 | $35.40 | 68,087 | — | — |
| 2021-05-26 | $33.60 | $33.60 | 34,393 | — | — |
| 2021-05-25 | $33.00 | $33.00 | 17,517 | — | — |
| 2021-05-24 | $33.60 | $33.60 | 44,210 | — | — |
| 2021-05-21 | $33.00 | $33.00 | 39,077 | — | — |
| 2021-05-20 | $33.60 | $33.60 | 35,263 | — | — |
| 2021-05-19 | $33.30 | $33.30 | 32,953 | — | — |
| 2021-05-18 | $33.60 | $33.60 | 61,153 | — | — |
| 2021-05-17 | $34.80 | $34.80 | 55,923 | — | — |
| 2021-05-14 | $31.80 | $31.80 | 61,553 | — | — |
| 2021-05-13 | $31.80 | $31.80 | 42,057 | — | — |
| 2021-05-12 | $32.10 | $32.10 | 58,737 | — | — |
| 2021-05-11 | $32.40 | $32.40 | 90,287 | — | — |
| 2021-05-10 | $33.30 | $33.30 | 48,327 | — | — |
| 2021-05-07 | $34.20 | $34.20 | 55,020 | — | — |
| 2021-05-06 | $33.90 | $33.90 | 60,757 | — | — |
| 2021-05-05 | $34.80 | $34.80 | 51,933 | — | — |
| 2021-05-04 | $35.40 | $35.40 | 44,140 | — | — |
| 2021-05-03 | $36.30 | $36.30 | 62,343 | — | — |
| 2021-04-30 | $36.90 | $36.90 | 56,290 | — | — |
| 2021-04-29 | $37.20 | $37.20 | 61,740 | — | — |
| 2021-04-28 | $38.70 | $38.70 | 63,157 | — | — |
| 2021-04-27 | $37.80 | $37.80 | 87,763 | — | — |
| 2021-04-26 | $40.50 | $40.50 | 150,563 | — | — |
| 2021-04-23 | $38.10 | $38.10 | 205,847 | — | — |
| 2021-04-22 | $35.70 | $35.70 | 89,260 | — | — |
| 2021-04-21 | $36.00 | $36.00 | 109,670 | — | — |
| 2021-04-20 | $34.80 | $34.80 | 95,433 | — | — |
| 2021-04-19 | $36.60 | $36.60 | 214,683 | — | — |
| 2021-04-16 | $36.00 | $36.00 | 171,530 | — | — |
| 2021-04-15 | $34.20 | $34.20 | 216,863 | — | — |
| 2021-04-14 | $35.70 | $35.70 | 218,680 | — | — |
| 2021-04-13 | $35.70 | $35.70 | 270,833 | — | — |
| 2021-04-12 | $36.30 | $36.30 | 665,517 | — | — |
| 2021-04-09 | $44.10 | $44.10 | 325,383 | — | — |
| 2021-04-08 | $46.50 | $46.50 | 1,034,123 | — | — |
| 2021-04-07 | $66.30 | $66.30 | 2,017,063 | — | — |
| 2021-04-06 | $65.40 | $65.40 | 16,877 | — | — |
| 2021-04-05 | $65.70 | $65.70 | 19,803 | — | — |
| 2021-04-01 | $63.90 | $63.90 | 21,977 | — | — |
| 2021-03-31 | $65.70 | $65.70 | 101,293 | — | — |
| 2021-03-30 | $61.50 | $61.50 | 93,220 | — | — |
| 2021-03-29 | $60.00 | $60.00 | 30,510 | — | — |
| 2021-03-26 | $60.60 | $60.60 | 26,350 | — | — |
| 2021-03-25 | $62.10 | $62.10 | 47,617 | — | — |
| 2021-03-24 | $62.10 | $62.10 | 33,263 | — | — |
| 2021-03-23 | $65.40 | $65.40 | 64,317 | — | — |
| 2021-03-22 | $68.10 | $68.10 | 31,387 | — | — |
| 2021-03-19 | $63.90 | $63.90 | 22,603 | — | — |
| 2021-03-18 | $62.70 | $62.70 | 23,603 | — | — |
| 2021-03-17 | $64.80 | $64.80 | 23,577 | — | — |
| 2021-03-16 | $62.40 | $62.40 | 31,853 | — | — |
| 2021-03-15 | $66.60 | $66.60 | 43,190 | — | — |
| 2021-03-12 | $66.90 | $66.90 | 54,707 | — | — |
| 2021-03-11 | $60.00 | $60.00 | 48,273 | — | — |
| 2021-03-10 | $55.80 | $55.80 | 38,433 | — | — |
| 2021-03-09 | $58.20 | $58.20 | 62,473 | — | — |
| 2021-03-08 | $51.30 | $51.30 | 38,610 | — | — |
| 2021-03-05 | $53.10 | $53.10 | 136,767 | — | — |
| 2021-03-04 | $53.10 | $53.10 | 188,600 | — | — |
| 2021-03-03 | $65.10 | $65.10 | 43,643 | — | — |
| 2021-03-02 | $73.20 | $73.20 | 109,970 | — | — |
| 2021-03-01 | $69.30 | $69.30 | 29,123 | — | — |
| 2021-02-26 | $65.70 | $65.70 | 64,577 | — | — |
| 2021-02-25 | $70.80 | $70.80 | 42,263 | — | — |
| 2021-02-24 | $78.60 | $78.60 | 91,507 | — | — |
| 2021-02-23 | $72.90 | $72.90 | 168,910 | — | — |
| 2021-02-22 | $87.60 | $87.60 | 56,940 | — | — |
| 2021-02-19 | $92.70 | $92.70 | 47,817 | — | — |
| 2021-02-18 | $92.70 | $92.70 | 116,023 | — | — |
| 2021-02-17 | $104.10 | $104.10 | 84,543 | — | — |
| 2021-02-16 | $117.00 | $117.00 | 147,783 | — | — |
| 2021-02-12 | $107.70 | $107.70 | 57,067 | — | — |
| 2021-02-11 | $107.70 | $107.70 | 429,543 | — | — |
| 2021-02-10 | $121.50 | $121.50 | 236,807 | — | — |
| 2021-02-09 | $105.90 | $105.90 | 464,987 | — | — |
| 2021-02-08 | $86.70 | $86.70 | 129,643 | — | — |
| 2021-02-05 | $78.00 | $78.00 | 164,213 | — | — |
| 2021-02-04 | $68.10 | $68.10 | 18,140 | — | — |
| 2021-02-03 | $68.10 | $68.10 | 21,447 | — | — |
| 2021-02-02 | $66.30 | $66.30 | 31,803 | — | — |
| 2021-02-01 | $63.30 | $63.30 | 16,263 | — | — |
| 2021-01-29 | $61.20 | $61.20 | 20,077 | — | — |
| 2021-01-28 | $63.60 | $63.60 | 32,557 | — | — |
| 2021-01-27 | $66.00 | $66.00 | 31,243 | — | — |
| 2021-01-26 | $68.40 | $68.40 | 26,833 | — | — |
| 2021-01-25 | $72.00 | $72.00 | 47,327 | — | — |
| 2021-01-22 | $72.90 | $72.90 | 50,213 | — | — |
| 2021-01-21 | $69.90 | $69.90 | 35,827 | — | — |
| 2021-01-20 | $64.20 | $64.20 | 32,123 | — | — |
| 2021-01-19 | $66.00 | $66.00 | 47,457 | — | — |
| 2021-01-15 | $69.00 | $69.00 | 77,230 | — | — |
| 2021-01-14 | $77.40 | $77.40 | 150,757 | — | — |
| 2021-01-13 | $65.10 | $65.10 | 51,373 | — | — |
| 2021-01-12 | $63.30 | $63.30 | 39,337 | — | — |
| 2021-01-11 | $65.10 | $65.10 | 126,823 | — | — |
| 2021-01-08 | $61.20 | $61.20 | 53,133 | — | — |
| 2021-01-07 | $57.00 | $57.00 | 18,357 | — | — |
| 2021-01-06 | $54.90 | $54.90 | 19,480 | — | — |
| 2021-01-05 | $57.30 | $57.30 | 51,730 | — | — |
| 2021-01-04 | $54.90 | $54.90 | 12,957 | — | — |