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
- 2012-11-08 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 | $24.00 | $24.00 | 222,773 | — | — |
| 2021-12-30 | $24.90 | $24.90 | 223,667 | — | — |
| 2021-12-29 | $24.00 | $24.00 | 277,480 | — | — |
| 2021-12-28 | $24.90 | $24.90 | 303,660 | — | — |
| 2021-12-27 | $25.50 | $25.50 | 309,540 | — | — |
| 2021-12-23 | $27.00 | $27.00 | 232,987 | — | — |
| 2021-12-22 | $27.60 | $27.60 | 155,473 | — | — |
| 2021-12-21 | $27.90 | $27.90 | 197,427 | — | — |
| 2021-12-20 | $28.05 | $28.05 | 149,367 | — | — |
| 2021-12-17 | $29.55 | $29.55 | 201,300 | — | — |
| 2021-12-16 | $28.50 | $28.50 | 158,707 | — | — |
| 2021-12-15 | $29.55 | $29.55 | 215,860 | — | — |
| 2021-12-14 | $28.65 | $28.65 | 185,980 | — | — |
| 2021-12-13 | $29.55 | $29.55 | 203,007 | — | — |
| 2021-12-10 | $30.15 | $30.15 | 166,000 | — | — |
| 2021-12-09 | $31.65 | $31.65 | 134,433 | — | — |
| 2021-12-08 | $33.60 | $33.60 | 167,420 | — | — |
| 2021-12-07 | $32.10 | $32.10 | 168,840 | — | — |
| 2021-12-06 | $30.15 | $30.15 | 257,573 | — | — |
| 2021-12-03 | $28.95 | $28.95 | 388,293 | — | — |
| 2021-12-02 | $31.50 | $31.50 | 254,280 | — | — |
| 2021-12-01 | $30.90 | $30.90 | 264,653 | — | — |
| 2021-11-30 | $34.05 | $34.05 | 255,200 | — | — |
| 2021-11-29 | $32.25 | $32.25 | 186,053 | — | — |
| 2021-11-26 | $34.20 | $34.20 | 129,007 | — | — |
| 2021-11-24 | $34.35 | $34.35 | 148,727 | — | — |
| 2021-11-23 | $33.45 | $33.45 | 263,640 | — | — |
| 2021-11-22 | $35.25 | $35.25 | 195,067 | — | — |
| 2021-11-19 | $35.25 | $35.25 | 236,733 | — | — |
| 2021-11-18 | $34.35 | $34.35 | 392,767 | — | — |
| 2021-11-17 | $36.60 | $36.60 | 138,460 | — | — |
| 2021-11-16 | $37.50 | $37.50 | 189,087 | — | — |
| 2021-11-15 | $38.55 | $38.55 | 200,693 | — | — |
| 2021-11-12 | $39.75 | $39.75 | 225,100 | — | — |
| 2021-11-11 | $38.55 | $38.55 | 231,153 | — | — |
| 2021-11-10 | $38.55 | $38.55 | 320,413 | — | — |
| 2021-11-09 | $39.45 | $39.45 | 218,407 | — | — |
| 2021-11-08 | $40.95 | $40.95 | 199,787 | — | — |
| 2021-11-05 | $41.10 | $41.10 | 166,940 | — | — |
| 2021-11-04 | $42.15 | $42.15 | 162,820 | — | — |
| 2021-11-03 | $42.60 | $42.60 | 188,640 | — | — |
| 2021-11-02 | $41.70 | $41.70 | 156,780 | — | — |
| 2021-11-01 | $42.15 | $42.15 | 305,540 | — | — |
| 2021-10-29 | $38.55 | $38.55 | 190,747 | — | — |
| 2021-10-28 | $40.05 | $40.05 | 277,807 | — | — |
| 2021-10-27 | $39.45 | $39.45 | 161,827 | — | — |
| 2021-10-26 | $39.90 | $39.90 | 260,793 | — | — |
| 2021-10-25 | $41.40 | $41.40 | 233,893 | — | — |
| 2021-10-22 | $41.70 | $41.70 | 227,220 | — | — |
| 2021-10-21 | $42.45 | $42.45 | 160,513 | — | — |
| 2021-10-20 | $43.65 | $43.65 | 171,900 | — | — |
| 2021-10-19 | $43.50 | $43.50 | 274,613 | — | — |
| 2021-10-18 | $41.70 | $41.70 | 313,473 | — | — |
| 2021-10-15 | $42.90 | $42.90 | 314,067 | — | — |
| 2021-10-14 | $43.65 | $43.65 | 380,400 | — | — |
| 2021-10-13 | $45.75 | $45.75 | 200,747 | — | — |
| 2021-10-12 | $45.45 | $45.45 | 275,960 | — | — |
| 2021-10-11 | $46.95 | $46.95 | 146,107 | — | — |
| 2021-10-08 | $47.70 | $47.70 | 150,707 | — | — |
| 2021-10-07 | $49.05 | $49.05 | 186,753 | — | — |
| 2021-10-06 | $45.75 | $45.75 | 150,873 | — | — |
| 2021-10-05 | $46.50 | $46.50 | 176,960 | — | — |
| 2021-10-04 | $45.90 | $45.90 | 211,073 | — | — |
| 2021-10-01 | $48.75 | $48.75 | 187,507 | — | — |
| 2021-09-30 | $48.90 | $48.90 | 417,913 | — | — |
| 2021-09-29 | $47.25 | $47.25 | 296,580 | — | — |
| 2021-09-28 | $49.20 | $49.20 | 342,140 | — | — |
| 2021-09-27 | $51.75 | $51.75 | 301,067 | — | — |
| 2021-09-24 | $50.70 | $50.70 | 265,493 | — | — |
| 2021-09-23 | $52.65 | $52.65 | 289,940 | — | — |
| 2021-09-22 | $50.70 | $50.70 | 275,407 | — | — |
| 2021-09-21 | $49.20 | $49.20 | 171,233 | — | — |
| 2021-09-20 | $49.20 | $49.20 | 451,173 | — | — |
| 2021-09-17 | $53.70 | $53.70 | 603,180 | — | — |
| 2021-09-16 | $51.15 | $51.15 | 212,733 | — | — |
| 2021-09-15 | $49.95 | $49.95 | 431,907 | — | — |
| 2021-09-14 | $48.90 | $48.90 | 436,080 | — | — |
| 2021-09-13 | $52.50 | $52.50 | 784,420 | — | — |
| 2021-09-10 | $59.55 | $59.55 | 748,753 | — | — |
| 2021-09-09 | $54.90 | $54.90 | 263,547 | — | — |
| 2021-09-08 | $53.40 | $53.40 | 293,347 | — | — |
| 2021-09-07 | $54.90 | $54.90 | 324,173 | — | — |
| 2021-09-03 | $56.25 | $56.25 | 468,307 | — | — |
| 2021-09-02 | $57.00 | $57.00 | 1,048,113 | — | — |
| 2021-09-01 | $56.40 | $56.40 | 644,260 | — | — |
| 2021-08-31 | $57.00 | $57.00 | 539,993 | — | — |
| 2021-08-30 | $52.95 | $52.95 | 434,493 | — | — |
| 2021-08-27 | $55.95 | $55.95 | 350,373 | — | — |
| 2021-08-26 | $56.55 | $56.55 | 317,407 | — | — |
| 2021-08-25 | $55.65 | $55.65 | 395,607 | — | — |
| 2021-08-24 | $54.90 | $54.90 | 560,320 | — | — |
| 2021-08-23 | $50.25 | $50.25 | 389,127 | — | — |
| 2021-08-20 | $48.90 | $48.90 | 232,833 | — | — |
| 2021-08-19 | $48.00 | $48.00 | 294,093 | — | — |
| 2021-08-18 | $48.90 | $48.90 | 344,240 | — | — |
| 2021-08-17 | $48.45 | $48.45 | 375,967 | — | — |
| 2021-08-16 | $46.95 | $46.95 | 286,653 | — | — |
| 2021-08-13 | $48.30 | $48.30 | 382,240 | — | — |
| 2021-08-12 | $49.65 | $49.65 | 555,507 | — | — |
| 2021-08-11 | $47.70 | $47.70 | 480,340 | — | — |
| 2021-08-10 | $49.35 | $49.35 | 292,787 | — | — |
| 2021-08-09 | $49.95 | $49.95 | 309,020 | — | — |
| 2021-08-06 | $50.70 | $50.70 | 366,993 | — | — |
| 2021-08-05 | $49.95 | $49.95 | 588,793 | — | — |
| 2021-08-04 | $47.25 | $47.25 | 1,431,967 | — | — |
| 2021-08-03 | $43.35 | $43.35 | 595,773 | — | — |
| 2021-08-02 | $43.65 | $43.65 | 828,907 | — | — |
| 2021-07-30 | $44.85 | $44.85 | 2,752,367 | — | — |
| 2021-07-29 | $58.50 | $58.50 | 517,260 | — | — |
| 2021-07-28 | $59.25 | $59.25 | 504,280 | — | — |
| 2021-07-27 | $58.80 | $58.80 | 541,700 | — | — |
| 2021-07-26 | $59.40 | $59.40 | 821,940 | — | — |
| 2021-07-23 | $62.70 | $62.70 | 1,477,813 | — | — |
| 2021-07-22 | $61.65 | $61.65 | 538,680 | — | — |
| 2021-07-21 | $63.60 | $63.60 | 988,167 | — | — |
| 2021-07-20 | $59.10 | $59.10 | 777,967 | — | — |
| 2021-07-19 | $58.50 | $58.50 | 1,661,193 | — | — |
| 2021-07-16 | $67.50 | $67.50 | 2,986,047 | — | — |
| 2021-07-15 | $84.30 | $84.30 | 1,275,640 | — | — |
| 2021-07-14 | $95.25 | $95.25 | 1,887,820 | — | — |
| 2021-07-13 | $95.10 | $95.10 | 2,578,800 | — | — |
| 2021-07-12 | $83.85 | $83.85 | 791,860 | — | — |
| 2021-07-09 | $79.80 | $79.80 | 964,813 | — | — |
| 2021-07-08 | $83.25 | $83.25 | 659,153 | — | — |
| 2021-07-07 | $83.25 | $83.25 | 888,687 | — | — |
| 2021-07-06 | $85.35 | $85.35 | 1,717,247 | — | — |
| 2021-07-02 | $80.55 | $80.55 | 1,858,833 | — | — |
| 2021-07-01 | $96.00 | $96.00 | 941,407 | — | — |
| 2021-06-30 | $94.80 | $94.80 | 2,089,047 | — | — |
| 2021-06-29 | $108.30 | $108.30 | 1,183,293 | — | — |
| 2021-06-28 | $123.75 | $123.75 | 2,697,867 | — | — |
| 2021-06-25 | $129.30 | $129.30 | 6,167,547 | — | — |
| 2021-06-24 | $118.80 | $118.80 | 3,612,353 | — | — |
| 2021-06-23 | $107.25 | $107.25 | 1,510,547 | — | — |
| 2021-06-22 | $105.30 | $105.30 | 5,113,333 | — | — |
| 2021-06-21 | $88.35 | $88.35 | 981,080 | — | — |
| 2021-06-18 | $80.25 | $80.25 | 1,112,733 | — | — |
| 2021-06-17 | $77.10 | $77.10 | 1,526,800 | — | — |
| 2021-06-16 | $69.75 | $69.75 | 506,927 | — | — |
| 2021-06-15 | $69.30 | $69.30 | 538,540 | — | — |
| 2021-06-14 | $69.30 | $69.30 | 930,753 | — | — |
| 2021-06-11 | $64.65 | $64.65 | 926,107 | — | — |
| 2021-06-10 | $61.05 | $61.05 | 1,687,393 | — | — |
| 2021-06-09 | $66.00 | $66.00 | 3,642,593 | — | — |
| 2021-06-08 | $91.05 | $91.05 | 2,917,653 | — | — |
| 2021-06-07 | $90.15 | $90.15 | 4,225,893 | — | — |
| 2021-06-04 | $69.30 | $69.30 | 1,168,747 | — | — |
| 2021-06-03 | $66.60 | $66.60 | 1,323,007 | — | — |
| 2021-06-02 | $59.10 | $59.10 | 1,522,767 | — | — |
| 2021-06-01 | $58.05 | $58.05 | 1,376,640 | — | — |
| 2021-05-28 | $48.30 | $48.30 | 332,587 | — | — |
| 2021-05-27 | $47.70 | $47.70 | 409,167 | — | — |
| 2021-05-26 | $46.80 | $46.80 | 464,767 | — | — |
| 2021-05-25 | $45.90 | $45.90 | 411,200 | — | — |
| 2021-05-24 | $47.40 | $47.40 | 416,247 | — | — |
| 2021-05-21 | $48.45 | $48.45 | 771,673 | — | — |
| 2021-05-20 | $48.75 | $48.75 | 452,427 | — | — |
| 2021-05-19 | $48.45 | $48.45 | 602,673 | — | — |
| 2021-05-18 | $47.85 | $47.85 | 1,256,667 | — | — |
| 2021-05-17 | $48.45 | $48.45 | 2,174,873 | — | — |
| 2021-05-14 | $43.50 | $43.50 | 1,609,507 | — | — |
| 2021-05-13 | $35.40 | $35.40 | 561,100 | — | — |
| 2021-05-12 | $36.90 | $36.90 | 610,160 | — | — |
| 2021-05-11 | $39.30 | $39.30 | 768,833 | — | — |
| 2021-05-10 | $41.55 | $41.55 | 1,304,393 | — | — |
| 2021-05-07 | $41.10 | $41.10 | 1,241,953 | — | — |
| 2021-05-06 | $35.40 | $35.40 | 865,887 | — | — |
| 2021-05-05 | $36.30 | $36.30 | 957,913 | — | — |
| 2021-05-04 | $34.65 | $34.65 | 592,407 | — | — |
| 2021-05-03 | $37.20 | $37.20 | 781,967 | — | — |
| 2021-04-30 | $34.95 | $34.95 | 1,010,020 | — | — |
| 2021-04-29 | $34.80 | $34.80 | 2,514,647 | — | — |
| 2021-04-28 | $33.00 | $33.00 | 1,389,760 | — | — |
| 2021-04-27 | $29.40 | $29.40 | 514,560 | — | — |
| 2021-04-26 | $29.40 | $29.40 | 350,873 | — | — |
| 2021-04-23 | $26.55 | $26.55 | 295,500 | — | — |
| 2021-04-22 | $26.10 | $26.10 | 342,673 | — | — |
| 2021-04-21 | $25.50 | $25.50 | 279,600 | — | — |
| 2021-04-20 | $23.25 | $23.25 | 365,780 | — | — |
| 2021-04-19 | $22.80 | $22.80 | 461,953 | — | — |
| 2021-04-16 | $24.45 | $24.45 | 365,020 | — | — |
| 2021-04-15 | $25.95 | $25.95 | 444,100 | — | — |
| 2021-04-14 | $27.90 | $27.90 | 435,120 | — | — |
| 2021-04-13 | $27.60 | $27.60 | 379,707 | — | — |
| 2021-04-12 | $28.50 | $28.50 | 468,167 | — | — |
| 2021-04-09 | $30.30 | $30.30 | 185,860 | — | — |
| 2021-04-08 | $30.90 | $30.90 | 422,707 | — | — |
| 2021-04-07 | $32.40 | $32.40 | 371,940 | — | — |
| 2021-04-06 | $30.60 | $30.60 | 237,513 | — | — |
| 2021-04-05 | $31.80 | $31.80 | 421,580 | — | — |
| 2021-04-01 | $32.40 | $32.40 | 449,700 | — | — |
| 2021-03-31 | $31.65 | $31.65 | 471,140 | — | — |
| 2021-03-30 | $30.75 | $30.75 | 465,867 | — | — |
| 2021-03-29 | $30.75 | $30.75 | 602,380 | — | — |
| 2021-03-26 | $32.40 | $32.40 | 604,233 | — | — |
| 2021-03-25 | $33.90 | $33.90 | 603,693 | — | — |
| 2021-03-24 | $32.40 | $32.40 | 692,373 | — | — |
| 2021-03-23 | $35.85 | $35.85 | 513,760 | — | — |
| 2021-03-22 | $37.50 | $37.50 | 1,366,173 | — | — |
| 2021-03-19 | $41.70 | $41.70 | 686,867 | — | — |
| 2021-03-18 | $40.65 | $40.65 | 377,527 | — | — |
| 2021-03-17 | $43.50 | $43.50 | 437,647 | — | — |
| 2021-03-16 | $40.80 | $40.80 | 484,673 | — | — |
| 2021-03-15 | $43.65 | $43.65 | 394,967 | — | — |
| 2021-03-12 | $43.65 | $43.65 | 803,440 | — | — |
| 2021-03-11 | $48.30 | $48.30 | 3,141,147 | — | — |
| 2021-03-10 | $43.65 | $43.65 | 1,823,013 | — | — |
| 2021-03-09 | $37.20 | $37.20 | 920,940 | — | — |
| 2021-03-08 | $31.95 | $31.95 | 425,880 | — | — |
| 2021-03-05 | $33.45 | $33.45 | 838,553 | — | — |
| 2021-03-04 | $32.10 | $32.10 | 798,913 | — | — |
| 2021-03-03 | $38.25 | $38.25 | 605,153 | — | — |
| 2021-03-02 | $40.65 | $40.65 | 395,893 | — | — |
| 2021-03-01 | $42.75 | $42.75 | 1,203,947 | — | — |
| 2021-02-26 | $40.80 | $40.80 | 785,347 | — | — |
| 2021-02-25 | $43.65 | $43.65 | 1,517,767 | — | — |
| 2021-02-24 | $41.70 | $41.70 | 431,273 | — | — |
| 2021-02-23 | $38.25 | $38.25 | 942,933 | — | — |
| 2021-02-22 | $43.95 | $43.95 | 798,780 | — | — |
| 2021-02-19 | $46.65 | $46.65 | 514,933 | — | — |
| 2021-02-18 | $46.65 | $46.65 | 607,013 | — | — |
| 2021-02-17 | $49.35 | $49.35 | 814,627 | — | — |
| 2021-02-16 | $52.20 | $52.20 | 670,340 | — | — |
| 2021-02-12 | $54.60 | $54.60 | 2,094,827 | — | — |
| 2021-02-11 | $47.85 | $47.85 | 1,285,240 | — | — |
| 2021-02-10 | $52.20 | $52.20 | 1,434,800 | — | — |
| 2021-02-09 | $56.10 | $56.10 | 1,274,733 | — | — |
| 2021-02-08 | $57.90 | $57.90 | 1,364,033 | — | — |
| 2021-02-05 | $58.35 | $58.35 | 2,551,333 | — | — |
| 2021-02-04 | $64.95 | $64.95 | 8,425,240 | — | — |
| 2021-02-03 | $48.75 | $48.75 | 3,753,887 | — | — |
| 2021-02-02 | $42.00 | $42.00 | 5,239,193 | — | — |
| 2021-02-01 | $35.55 | $35.55 | 1,601,267 | — | — |
| 2021-01-29 | $33.15 | $33.15 | 1,206,407 | — | — |
| 2021-01-28 | $31.20 | $31.20 | 1,593,333 | — | — |
| 2021-01-27 | $33.30 | $33.30 | 3,062,047 | — | — |
| 2021-01-26 | $39.15 | $39.15 | 10,166,247 | — | — |
| 2021-01-25 | $44.70 | $44.70 | 6,937,247 | — | — |
| 2021-01-22 | $28.05 | $28.05 | 2,748,940 | — | — |
| 2021-01-21 | $25.05 | $25.05 | 4,164,460 | — | — |
| 2021-01-20 | $23.10 | $23.10 | 1,431,813 | — | — |
| 2021-01-19 | $21.15 | $21.15 | 1,165,173 | — | — |
| 2021-01-15 | $18.75 | $18.75 | 1,046,960 | — | — |
| 2021-01-14 | $18.75 | $18.75 | 1,664,100 | — | — |
| 2021-01-13 | $17.70 | $17.70 | 1,636,913 | — | — |
| 2021-01-12 | $15.75 | $15.75 | 1,054,773 | — | — |
| 2021-01-11 | $16.50 | $16.50 | 1,936,860 | — | — |
| 2021-01-08 | $14.40 | $14.40 | 763,340 | — | — |
| 2021-01-07 | $14.25 | $14.25 | 830,940 | — | — |
| 2021-01-06 | $13.80 | $13.80 | 2,125,340 | — | — |
| 2021-01-05 | $17.10 | $17.10 | 1,519,340 | — | — |
| 2021-01-04 | $14.25 | $14.25 | 458,547 | — | — |