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
- 2008-09-25 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 | $27.00 | $27.00 | 30,745 | — | — |
| 2021-12-30 | $27.40 | $27.40 | 31,440 | — | — |
| 2021-12-29 | $27.00 | $27.00 | 40,125 | — | — |
| 2021-12-28 | $27.60 | $27.60 | 30,225 | — | — |
| 2021-12-27 | $29.60 | $29.60 | 22,395 | — | — |
| 2021-12-23 | $30.40 | $30.40 | 20,785 | — | — |
| 2021-12-22 | $30.40 | $30.40 | 42,585 | — | — |
| 2021-12-21 | $32.00 | $32.00 | 19,945 | — | — |
| 2021-12-20 | $31.40 | $31.40 | 21,695 | — | — |
| 2021-12-17 | $32.00 | $32.00 | 34,430 | — | — |
| 2021-12-16 | $30.80 | $30.80 | 16,175 | — | — |
| 2021-12-15 | $31.60 | $31.60 | 31,350 | — | — |
| 2021-12-14 | $33.40 | $33.40 | 47,965 | — | — |
| 2021-12-13 | $33.60 | $33.60 | 73,625 | — | — |
| 2021-12-10 | $34.20 | $34.20 | 21,950 | — | — |
| 2021-12-09 | $35.40 | $35.40 | 20,415 | — | — |
| 2021-12-08 | $37.20 | $37.20 | 47,625 | — | — |
| 2021-12-07 | $40.60 | $40.60 | 224,910 | — | — |
| 2021-12-06 | $38.20 | $38.20 | 27,865 | — | — |
| 2021-12-03 | $36.00 | $36.00 | 21,435 | — | — |
| 2021-12-02 | $37.00 | $37.00 | 21,220 | — | — |
| 2021-12-01 | $37.20 | $37.20 | 15,345 | — | — |
| 2021-11-30 | $39.20 | $39.20 | 21,900 | — | — |
| 2021-11-29 | $39.20 | $39.20 | 13,590 | — | — |
| 2021-11-26 | $39.20 | $39.20 | 10,220 | — | — |
| 2021-11-24 | $39.00 | $39.00 | 29,005 | — | — |
| 2021-11-23 | $37.20 | $37.20 | 97,365 | — | — |
| 2021-11-22 | $39.00 | $39.00 | 19,580 | — | — |
| 2021-11-19 | $40.40 | $40.40 | 14,195 | — | — |
| 2021-11-18 | $39.60 | $39.60 | 24,410 | — | — |
| 2021-11-17 | $42.60 | $42.60 | 27,405 | — | — |
| 2021-11-16 | $44.20 | $44.20 | 31,945 | — | — |
| 2021-11-15 | $49.00 | $49.00 | 18,900 | — | — |
| 2021-11-12 | $49.40 | $49.40 | 15,400 | — | — |
| 2021-11-11 | $48.40 | $48.40 | 7,730 | — | — |
| 2021-11-10 | $47.60 | $47.60 | 24,345 | — | — |
| 2021-11-09 | $50.00 | $50.00 | 40,165 | — | — |
| 2021-11-08 | $50.60 | $50.60 | 10,635 | — | — |
| 2021-11-05 | $51.60 | $51.60 | 12,440 | — | — |
| 2021-11-04 | $51.00 | $51.00 | 13,555 | — | — |
| 2021-11-03 | $51.00 | $51.00 | 23,290 | — | — |
| 2021-11-02 | $51.00 | $51.00 | 15,155 | — | — |
| 2021-11-01 | $51.60 | $51.60 | 21,015 | — | — |
| 2021-10-29 | $49.80 | $49.80 | 12,830 | — | — |
| 2021-10-28 | $49.20 | $49.20 | 12,955 | — | — |
| 2021-10-27 | $47.60 | $47.60 | 12,880 | — | — |
| 2021-10-26 | $47.60 | $47.60 | 14,620 | — | — |
| 2021-10-25 | $49.40 | $49.40 | 10,670 | — | — |
| 2021-10-22 | $49.20 | $49.20 | 17,305 | — | — |
| 2021-10-21 | $51.20 | $51.20 | 9,500 | — | — |
| 2021-10-20 | $52.00 | $52.00 | 6,780 | — | — |
| 2021-10-19 | $52.20 | $52.20 | 10,050 | — | — |
| 2021-10-18 | $50.80 | $50.80 | 13,815 | — | — |
| 2021-10-15 | $53.00 | $53.00 | 5,945 | — | — |
| 2021-10-14 | $53.40 | $53.40 | 8,570 | — | — |
| 2021-10-13 | $53.40 | $53.40 | 12,960 | — | — |
| 2021-10-12 | $52.60 | $52.60 | 7,495 | — | — |
| 2021-10-11 | $53.00 | $53.00 | 7,465 | — | — |
| 2021-10-08 | $54.00 | $54.00 | 5,930 | — | — |
| 2021-10-07 | $54.80 | $54.80 | 7,335 | — | — |
| 2021-10-06 | $54.80 | $54.80 | 10,485 | — | — |
| 2021-10-05 | $54.80 | $54.80 | 13,640 | — | — |
| 2021-10-04 | $55.60 | $55.60 | 11,065 | — | — |
| 2021-10-01 | $59.00 | $59.00 | 13,705 | — | — |
| 2021-09-30 | $57.60 | $57.60 | 17,190 | — | — |
| 2021-09-29 | $55.60 | $55.60 | 30,210 | — | — |
| 2021-09-28 | $57.20 | $57.20 | 30,930 | — | — |
| 2021-09-27 | $62.40 | $62.40 | 42,500 | — | — |
| 2021-09-24 | $59.40 | $59.40 | 10,340 | — | — |
| 2021-09-23 | $60.20 | $60.20 | 29,765 | — | — |
| 2021-09-22 | $56.00 | $56.00 | 33,705 | — | — |
| 2021-09-21 | $56.80 | $56.80 | 30,850 | — | — |
| 2021-09-20 | $60.00 | $60.00 | 19,525 | — | — |
| 2021-09-17 | $62.60 | $62.60 | 33,100 | — | — |
| 2021-09-16 | $60.60 | $60.60 | 14,720 | — | — |
| 2021-09-15 | $60.80 | $60.80 | 27,175 | — | — |
| 2021-09-14 | $61.60 | $61.60 | 18,290 | — | — |
| 2021-09-13 | $65.20 | $65.20 | 21,790 | — | — |
| 2021-09-10 | $65.80 | $65.80 | 13,000 | — | — |
| 2021-09-09 | $67.00 | $67.00 | 23,830 | — | — |
| 2021-09-08 | $69.20 | $69.20 | 15,870 | — | — |
| 2021-09-07 | $72.00 | $72.00 | 31,700 | — | — |
| 2021-09-03 | $74.00 | $74.00 | 29,290 | — | — |
| 2021-09-02 | $76.60 | $76.60 | 10,145 | — | — |
| 2021-09-01 | $76.60 | $76.60 | 14,230 | — | — |
| 2021-08-31 | $76.00 | $76.00 | 15,640 | — | — |
| 2021-08-30 | $73.80 | $73.80 | 14,400 | — | — |
| 2021-08-27 | $73.20 | $73.20 | 14,530 | — | — |
| 2021-08-26 | $71.60 | $71.60 | 13,055 | — | — |
| 2021-08-25 | $73.00 | $73.00 | 7,810 | — | — |
| 2021-08-24 | $72.00 | $72.00 | 16,140 | — | — |
| 2021-08-23 | $69.00 | $69.00 | 19,945 | — | — |
| 2021-08-20 | $68.40 | $68.40 | 14,965 | — | — |
| 2021-08-19 | $67.20 | $67.20 | 15,250 | — | — |
| 2021-08-18 | $69.60 | $69.60 | 15,950 | — | — |
| 2021-08-17 | $68.60 | $68.60 | 16,295 | — | — |
| 2021-08-16 | $66.00 | $66.00 | 27,035 | — | — |
| 2021-08-13 | $69.20 | $69.20 | 18,770 | — | — |
| 2021-08-12 | $72.00 | $72.00 | 32,545 | — | — |
| 2021-08-11 | $76.80 | $76.80 | 9,125 | — | — |
| 2021-08-10 | $77.40 | $77.40 | 14,765 | — | — |
| 2021-08-09 | $79.60 | $79.60 | 10,670 | — | — |
| 2021-08-06 | $78.00 | $78.00 | 15,715 | — | — |
| 2021-08-05 | $78.80 | $78.80 | 16,495 | — | — |
| 2021-08-04 | $76.60 | $76.60 | 26,345 | — | — |
| 2021-08-03 | $77.80 | $77.80 | 22,085 | — | — |
| 2021-08-02 | $80.40 | $80.40 | 13,435 | — | — |
| 2021-07-30 | $79.40 | $79.40 | 13,115 | — | — |
| 2021-07-29 | $80.20 | $80.20 | 11,630 | — | — |
| 2021-07-28 | $82.80 | $82.80 | 14,045 | — | — |
| 2021-07-27 | $82.20 | $82.20 | 43,500 | — | — |
| 2021-07-26 | $80.00 | $80.00 | 19,470 | — | — |
| 2021-07-23 | $82.00 | $82.00 | 15,835 | — | — |
| 2021-07-22 | $84.20 | $84.20 | 14,595 | — | — |
| 2021-07-21 | $87.80 | $87.80 | 17,215 | — | — |
| 2021-07-20 | $85.40 | $85.40 | 28,320 | — | — |
| 2021-07-19 | $83.40 | $83.40 | 38,000 | — | — |
| 2021-07-16 | $84.80 | $84.80 | 17,900 | — | — |
| 2021-07-15 | $86.00 | $86.00 | 21,010 | — | — |
| 2021-07-14 | $88.00 | $88.00 | 20,580 | — | — |
| 2021-07-13 | $91.00 | $91.00 | 17,230 | — | — |
| 2021-07-12 | $96.20 | $96.20 | 23,260 | — | — |
| 2021-07-09 | $95.80 | $95.80 | 25,955 | — | — |
| 2021-07-08 | $90.80 | $90.80 | 29,375 | — | — |
| 2021-07-07 | $93.20 | $93.20 | 35,995 | — | — |
| 2021-07-06 | $96.00 | $96.00 | 47,390 | — | — |
| 2021-07-02 | $99.00 | $99.00 | 56,575 | — | — |
| 2021-07-01 | $102.40 | $102.40 | 31,705 | — | — |
| 2021-06-30 | $100.20 | $100.20 | 34,905 | — | — |
| 2021-06-29 | $102.00 | $102.00 | 36,900 | — | — |
| 2021-06-28 | $103.80 | $103.80 | 42,640 | — | — |
| 2021-06-25 | $104.40 | $104.40 | 216,315 | — | — |
| 2021-06-24 | $109.60 | $109.60 | 51,080 | — | — |
| 2021-06-23 | $113.00 | $113.00 | 64,520 | — | — |
| 2021-06-22 | $111.80 | $111.80 | 116,445 | — | — |
| 2021-06-21 | $112.60 | $112.60 | 536,280 | — | — |
| 2021-06-18 | $94.60 | $94.60 | 61,405 | — | — |
| 2021-06-17 | $99.60 | $99.60 | 38,230 | — | — |
| 2021-06-16 | $101.40 | $101.40 | 61,450 | — | — |
| 2021-06-15 | $103.20 | $103.20 | 53,250 | — | — |
| 2021-06-14 | $106.60 | $106.60 | 46,055 | — | — |
| 2021-06-11 | $108.80 | $108.80 | 99,195 | — | — |
| 2021-06-10 | $106.20 | $106.20 | 73,090 | — | — |
| 2021-06-09 | $108.00 | $108.00 | 89,125 | — | — |
| 2021-06-08 | $110.20 | $110.20 | 348,350 | — | — |
| 2021-06-07 | $107.40 | $107.40 | 22,690 | — | — |
| 2021-06-04 | $106.40 | $106.40 | 12,310 | — | — |
| 2021-06-03 | $104.20 | $104.20 | 10,340 | — | — |
| 2021-06-02 | $104.60 | $104.60 | 21,755 | — | — |
| 2021-06-01 | $105.80 | $105.80 | 27,450 | — | — |
| 2021-05-28 | $101.60 | $101.60 | 14,575 | — | — |
| 2021-05-27 | $102.00 | $102.00 | 23,340 | — | — |
| 2021-05-26 | $98.60 | $98.60 | 19,940 | — | — |
| 2021-05-25 | $98.20 | $98.20 | 35,545 | — | — |
| 2021-05-24 | $104.60 | $104.60 | 19,845 | — | — |
| 2021-05-21 | $113.20 | $113.20 | 13,960 | — | — |
| 2021-05-20 | $111.00 | $111.00 | 13,665 | — | — |
| 2021-05-19 | $110.60 | $110.60 | 12,135 | — | — |
| 2021-05-18 | $108.60 | $108.60 | 27,940 | — | — |
| 2021-05-17 | $112.20 | $112.20 | 20,275 | — | — |
| 2021-05-14 | $107.80 | $107.80 | 15,320 | — | — |
| 2021-05-13 | $104.40 | $104.40 | 24,370 | — | — |
| 2021-05-12 | $106.20 | $106.20 | 34,260 | — | — |
| 2021-05-11 | $108.60 | $108.60 | 31,420 | — | — |
| 2021-05-10 | $107.00 | $107.00 | 40,545 | — | — |
| 2021-05-07 | $114.80 | $114.80 | 22,930 | — | — |
| 2021-05-06 | $117.20 | $117.20 | 20,225 | — | — |
| 2021-05-05 | $118.00 | $118.00 | 32,855 | — | — |
| 2021-05-04 | $122.20 | $122.20 | 28,395 | — | — |
| 2021-05-03 | $126.00 | $126.00 | 18,390 | — | — |
| 2021-04-30 | $132.40 | $132.40 | 21,415 | — | — |
| 2021-04-29 | $134.20 | $134.20 | 14,720 | — | — |
| 2021-04-28 | $136.40 | $136.40 | 11,985 | — | — |
| 2021-04-27 | $135.00 | $135.00 | 15,740 | — | — |
| 2021-04-26 | $141.20 | $141.20 | 15,125 | — | — |
| 2021-04-23 | $135.80 | $135.80 | 12,210 | — | — |
| 2021-04-22 | $133.00 | $133.00 | 12,545 | — | — |
| 2021-04-21 | $135.20 | $135.20 | 15,615 | — | — |
| 2021-04-20 | $128.80 | $128.80 | 19,100 | — | — |
| 2021-04-19 | $130.00 | $130.00 | 15,825 | — | — |
| 2021-04-16 | $129.80 | $129.80 | 21,380 | — | — |
| 2021-04-15 | $132.80 | $132.80 | 17,275 | — | — |
| 2021-04-14 | $136.40 | $136.40 | 16,105 | — | — |
| 2021-04-13 | $135.00 | $135.00 | 23,815 | — | — |
| 2021-04-12 | $136.80 | $136.80 | 18,600 | — | — |
| 2021-04-09 | $144.60 | $144.60 | 18,110 | — | — |
| 2021-04-08 | $143.40 | $143.40 | 20,150 | — | — |
| 2021-04-07 | $138.80 | $138.80 | 22,390 | — | — |
| 2021-04-06 | $139.60 | $139.60 | 34,495 | — | — |
| 2021-04-05 | $143.00 | $143.00 | 39,005 | — | — |
| 2021-04-01 | $151.20 | $151.20 | 29,745 | — | — |
| 2021-03-31 | $152.00 | $152.00 | 23,950 | — | — |
| 2021-03-30 | $148.40 | $148.40 | 22,055 | — | — |
| 2021-03-29 | $149.80 | $149.80 | 28,430 | — | — |
| 2021-03-26 | $154.20 | $154.20 | 31,060 | — | — |
| 2021-03-25 | $155.20 | $155.20 | 36,415 | — | — |
| 2021-03-24 | $159.20 | $159.20 | 43,245 | — | — |
| 2021-03-23 | $171.20 | $171.20 | 47,040 | — | — |
| 2021-03-22 | $175.40 | $175.40 | 77,385 | — | — |
| 2021-03-19 | $194.60 | $194.60 | 157,455 | — | — |
| 2021-03-18 | $197.60 | $197.60 | 156,710 | — | — |
| 2021-03-17 | $196.00 | $196.00 | 45,650 | — | — |
| 2021-03-16 | $190.20 | $190.20 | 62,115 | — | — |
| 2021-03-15 | $175.20 | $175.20 | 39,025 | — | — |
| 2021-03-12 | $171.80 | $171.80 | 29,185 | — | — |
| 2021-03-11 | $170.60 | $170.60 | 112,495 | — | — |
| 2021-03-10 | $156.20 | $156.20 | 19,460 | — | — |
| 2021-03-09 | $160.40 | $160.40 | 50,945 | — | — |
| 2021-03-08 | $154.40 | $154.40 | 99,730 | — | — |
| 2021-03-05 | $149.20 | $149.20 | 26,190 | — | — |
| 2021-03-04 | $147.00 | $147.00 | 25,300 | — | — |
| 2021-03-03 | $153.60 | $153.60 | 18,335 | — | — |
| 2021-03-02 | $156.80 | $156.80 | 13,705 | — | — |
| 2021-03-01 | $156.40 | $156.40 | 12,870 | — | — |
| 2021-02-26 | $153.40 | $153.40 | 17,660 | — | — |
| 2021-02-25 | $158.00 | $158.00 | 21,530 | — | — |
| 2021-02-24 | $160.80 | $160.80 | 14,250 | — | — |
| 2021-02-23 | $157.80 | $157.80 | 26,270 | — | — |
| 2021-02-22 | $167.40 | $167.40 | 32,935 | — | — |
| 2021-02-19 | $161.40 | $161.40 | 22,330 | — | — |
| 2021-02-18 | $160.40 | $160.40 | 26,130 | — | — |
| 2021-02-17 | $170.20 | $170.20 | 26,480 | — | — |
| 2021-02-16 | $164.80 | $164.80 | 49,540 | — | — |
| 2021-02-12 | $171.40 | $171.40 | 27,160 | — | — |
| 2021-02-11 | $174.80 | $174.80 | 48,610 | — | — |
| 2021-02-10 | $181.00 | $181.00 | 41,870 | — | — |
| 2021-02-09 | $179.20 | $179.20 | 95,185 | — | — |
| 2021-02-08 | $166.20 | $166.20 | 28,815 | — | — |
| 2021-02-05 | $163.20 | $163.20 | 16,625 | — | — |
| 2021-02-04 | $164.00 | $164.00 | 19,750 | — | — |
| 2021-02-03 | $156.00 | $156.00 | 20,275 | — | — |
| 2021-02-02 | $150.00 | $150.00 | 14,610 | — | — |
| 2021-02-01 | $146.40 | $146.40 | 25,430 | — | — |
| 2021-01-29 | $142.80 | $142.80 | 19,070 | — | — |
| 2021-01-28 | $145.80 | $145.80 | 34,010 | — | — |
| 2021-01-27 | $157.80 | $157.80 | 34,090 | — | — |
| 2021-01-26 | $167.00 | $167.00 | 23,515 | — | — |
| 2021-01-25 | $166.20 | $166.20 | 34,925 | — | — |
| 2021-01-22 | $160.60 | $160.60 | 16,170 | — | — |
| 2021-01-21 | $158.40 | $158.40 | 23,105 | — | — |
| 2021-01-20 | $166.00 | $166.00 | 45,245 | — | — |
| 2021-01-19 | $153.20 | $153.20 | 30,180 | — | — |
| 2021-01-15 | $148.80 | $148.80 | 26,185 | — | — |
| 2021-01-14 | $147.80 | $147.80 | 39,350 | — | — |
| 2021-01-13 | $138.00 | $138.00 | 26,875 | — | — |
| 2021-01-12 | $145.40 | $145.40 | 28,600 | — | — |
| 2021-01-11 | $137.40 | $137.40 | 21,450 | — | — |
| 2021-01-08 | $135.00 | $135.00 | 22,780 | — | — |
| 2021-01-07 | $131.80 | $131.80 | 18,925 | — | — |
| 2021-01-06 | $127.00 | $127.00 | 37,425 | — | — |
| 2021-01-05 | $127.80 | $127.80 | 33,970 | — | — |
| 2021-01-04 | $124.60 | $124.60 | 31,575 | — | — |