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
- 2021-03-05 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 | $21.32 | $21.32 | 95,175 | — | — |
| 2021-12-30 | $21.16 | $21.16 | 55,400 | — | — |
| 2021-12-29 | $22.32 | $22.32 | 50,825 | — | — |
| 2021-12-28 | $22.16 | $22.16 | 66,225 | — | — |
| 2021-12-27 | $21.88 | $21.88 | 85,500 | — | — |
| 2021-12-23 | $22.12 | $22.12 | 77,275 | — | — |
| 2021-12-22 | $22.16 | $22.16 | 113,075 | — | — |
| 2021-12-21 | $23.68 | $23.68 | 198,125 | — | — |
| 2021-12-20 | $24.28 | $24.28 | 163,375 | — | — |
| 2021-12-17 | $24.72 | $24.72 | 232,325 | — | — |
| 2021-12-16 | $24.84 | $24.84 | 168,550 | — | — |
| 2021-12-15 | $25.04 | $25.04 | 240,350 | — | — |
| 2021-12-14 | $23.08 | $23.08 | 132,600 | — | — |
| 2021-12-13 | $25.00 | $25.00 | 421,375 | — | — |
| 2021-12-10 | $24.28 | $24.28 | 303,900 | — | — |
| 2021-12-09 | $23.48 | $23.48 | 388,025 | — | — |
| 2021-12-08 | $30.72 | $30.72 | 115,225 | — | — |
| 2021-12-07 | $31.40 | $31.40 | 348,975 | — | — |
| 2021-12-06 | $34.24 | $34.24 | 1,082,325 | — | — |
| 2021-12-03 | $38.48 | $38.48 | 231,625 | — | — |
| 2021-12-02 | $39.64 | $39.64 | 39,375 | — | — |
| 2021-12-01 | $40.00 | $40.00 | 3,575 | — | — |
| 2021-11-30 | $39.88 | $39.88 | 10,200 | — | — |
| 2021-11-29 | $38.44 | $38.44 | 18,525 | — | — |
| 2021-11-26 | $39.96 | $39.96 | 52,175 | — | — |
| 2021-11-24 | $39.88 | $39.88 | 25,825 | — | — |
| 2021-11-23 | $39.88 | $39.88 | 77,775 | — | — |
| 2021-11-22 | $39.88 | $39.88 | 31,125 | — | — |
| 2021-11-19 | $39.94 | $39.94 | 169,800 | — | — |
| 2021-11-18 | $39.92 | $39.92 | 12,700 | — | — |
| 2021-11-17 | $39.92 | $39.92 | 37,950 | — | — |
| 2021-11-16 | $39.92 | $39.92 | 11,400 | — | — |
| 2021-11-15 | $39.92 | $39.92 | 47,000 | — | — |
| 2021-11-12 | $39.88 | $39.88 | 107,275 | — | — |
| 2021-11-11 | $39.80 | $39.80 | 98,775 | — | — |
| 2021-11-10 | $39.88 | $39.88 | 291,850 | — | — |
| 2021-11-09 | $39.88 | $39.88 | 1,550 | — | — |
| 2021-11-08 | $39.96 | $39.96 | 4,400 | — | — |
| 2021-11-05 | $39.80 | $39.80 | 27,200 | — | — |
| 2021-11-04 | $39.80 | $39.80 | 7,700 | — | — |
| 2021-11-03 | $39.80 | $39.80 | 2,700 | — | — |
| 2021-11-02 | $39.82 | $39.82 | 7,025 | — | — |
| 2021-11-01 | $39.88 | $39.88 | 12,675 | — | — |
| 2021-10-29 | $39.88 | $39.88 | 3,400 | — | — |
| 2021-10-28 | $39.80 | $39.80 | 2,200 | — | — |
| 2021-10-27 | $39.83 | $39.83 | 200 | — | — |
| 2021-10-26 | $39.80 | $39.80 | 20,350 | — | — |
| 2021-10-25 | $39.92 | $39.92 | 95,700 | — | — |
| 2021-10-22 | $39.80 | $39.80 | 90,850 | — | — |
| 2021-10-21 | $39.84 | $39.84 | 12,575 | — | — |
| 2021-10-20 | $39.80 | $39.80 | 1,000 | — | — |
| 2021-10-19 | $39.82 | $39.82 | 1,575 | — | — |
| 2021-10-18 | $39.80 | $39.80 | 700 | — | — |
| 2021-10-15 | $39.84 | $39.84 | 6,375 | — | — |
| 2021-10-14 | $39.84 | $39.84 | 550 | — | — |
| 2021-10-13 | $39.88 | $39.88 | 4,475 | — | — |
| 2021-10-12 | $39.84 | $39.84 | 575 | — | — |
| 2021-10-11 | $39.76 | $39.76 | 12,775 | — | — |
| 2021-10-08 | $39.84 | $39.84 | 190,075 | — | — |
| 2021-10-07 | $39.76 | $39.76 | 7,125 | — | — |
| 2021-10-06 | $39.74 | $39.74 | 2,575 | — | — |
| 2021-10-05 | $39.76 | $39.76 | 6,375 | — | — |
| 2021-10-04 | $39.72 | $39.72 | 6,850 | — | — |
| 2021-10-01 | $39.68 | $39.68 | 24,075 | — | — |
| 2021-09-30 | $39.64 | $39.64 | 7,575 | — | — |
| 2021-09-29 | $39.68 | $39.68 | 8,200 | — | — |
| 2021-09-28 | $39.68 | $39.68 | 4,800 | — | — |
| 2021-09-27 | $39.68 | $39.68 | 10,075 | — | — |
| 2021-09-24 | $39.70 | $39.70 | 1,200 | — | — |
| 2021-09-23 | $39.72 | $39.72 | 36,425 | — | — |
| 2021-09-22 | $39.64 | $39.64 | 7,325 | — | — |
| 2021-09-21 | $39.68 | $39.68 | 1,950 | — | — |
| 2021-09-20 | $39.64 | $39.64 | 3,400 | — | — |
| 2021-09-17 | $39.65 | $39.65 | 33,525 | — | — |
| 2021-09-16 | $39.60 | $39.60 | 17,650 | — | — |
| 2021-09-15 | $39.60 | $39.60 | 5,075 | — | — |
| 2021-09-14 | $39.56 | $39.56 | 11,725 | — | — |
| 2021-09-13 | $39.68 | $39.68 | 6,350 | — | — |
| 2021-09-10 | $39.64 | $39.64 | 225,775 | — | — |
| 2021-09-09 | $39.60 | $39.60 | 68,050 | — | — |
| 2021-09-08 | $39.60 | $39.60 | 93,325 | — | — |
| 2021-09-07 | $39.75 | $39.75 | 129,550 | — | — |
| 2021-09-03 | $39.46 | $39.46 | 350 | — | — |
| 2021-09-02 | $39.56 | $39.56 | 12,750 | — | — |
| 2021-09-01 | $39.54 | $39.54 | 105,825 | — | — |
| 2021-08-31 | $39.64 | $39.64 | 80,375 | — | — |
| 2021-08-30 | $39.46 | $39.46 | 6,750 | — | — |
| 2021-08-27 | $39.56 | $39.56 | 7,100 | — | — |
| 2021-08-26 | $39.52 | $39.52 | 525 | — | — |
| 2021-08-25 | $39.60 | $39.60 | 4,075 | — | — |
| 2021-08-24 | $39.52 | $39.52 | 11,150 | — | — |
| 2021-08-23 | $39.52 | $39.52 | 4,750 | — | — |
| 2021-08-20 | $39.48 | $39.48 | 7,575 | — | — |
| 2021-08-19 | $39.40 | $39.40 | 47,900 | — | — |
| 2021-08-18 | $39.52 | $39.52 | 18,650 | — | — |
| 2021-08-17 | $39.52 | $39.52 | 24,600 | — | — |
| 2021-08-16 | $39.57 | $39.57 | 15,600 | — | — |
| 2021-08-13 | $39.48 | $39.48 | 100,650 | — | — |
| 2021-08-12 | $39.60 | $39.60 | 76,525 | — | — |
| 2021-08-11 | $39.64 | $39.64 | 34,275 | — | — |
| 2021-08-10 | $39.48 | $39.48 | 14,300 | — | — |
| 2021-08-09 | $39.44 | $39.44 | 4,900 | — | — |
| 2021-08-06 | $39.44 | $39.44 | 6,275 | — | — |
| 2021-08-05 | $39.36 | $39.36 | 17,325 | — | — |
| 2021-08-04 | $39.40 | $39.40 | 5,000 | — | — |
| 2021-08-03 | $39.36 | $39.36 | 10,300 | — | — |
| 2021-08-02 | $39.48 | $39.48 | 21,325 | — | — |
| 2021-07-30 | $39.64 | $39.64 | 77,925 | — | — |
| 2021-07-29 | $39.40 | $39.40 | 26,925 | — | — |
| 2021-07-28 | $39.48 | $39.48 | 21,500 | — | — |
| 2021-07-27 | $39.48 | $39.48 | 5,375 | — | — |
| 2021-07-26 | $39.52 | $39.52 | 20,925 | — | — |
| 2021-07-23 | $39.52 | $39.52 | 11,525 | — | — |
| 2021-07-22 | $39.48 | $39.48 | 26,125 | — | — |
| 2021-07-21 | $39.52 | $39.52 | 13,425 | — | — |
| 2021-07-20 | $39.56 | $39.56 | 10,750 | — | — |
| 2021-07-19 | $39.52 | $39.52 | 18,125 | — | — |
| 2021-07-16 | $39.52 | $39.52 | 4,375 | — | — |
| 2021-07-15 | $39.52 | $39.52 | 39,775 | — | — |
| 2021-07-14 | $39.64 | $39.64 | 13,700 | — | — |
| 2021-07-13 | $39.52 | $39.52 | 20,700 | — | — |
| 2021-07-12 | $39.52 | $39.52 | 42,925 | — | — |
| 2021-07-09 | $39.48 | $39.48 | 21,700 | — | — |
| 2021-07-08 | $39.48 | $39.48 | 10,850 | — | — |
| 2021-07-07 | $39.48 | $39.48 | 20,375 | — | — |
| 2021-07-06 | $39.48 | $39.48 | 24,500 | — | — |
| 2021-07-02 | $39.48 | $39.48 | 14,750 | — | — |
| 2021-07-01 | $39.44 | $39.44 | 184,175 | — | — |
| 2021-06-30 | $39.44 | $39.44 | 219,275 | — | — |
| 2021-06-29 | $39.60 | $39.60 | 348,075 | — | — |
| 2021-06-28 | $39.60 | $39.60 | 235,200 | — | — |
| 2021-06-25 | $39.76 | $39.76 | 200,700 | — | — |
| 2021-06-24 | $39.48 | $39.48 | 653,825 | — | — |
| 2021-06-23 | $39.12 | $39.12 | 36,850 | — | — |
| 2021-06-22 | $39.20 | $39.20 | 0 | — | — |
| 2021-06-21 | $39.20 | $39.20 | 2,525 | — | — |
| 2021-06-18 | $39.08 | $39.08 | 50 | — | — |
| 2021-06-17 | $39.20 | $39.20 | 6,800 | — | — |
| 2021-06-16 | $39.20 | $39.20 | 1,925 | — | — |
| 2021-06-15 | $39.24 | $39.24 | 425 | — | — |
| 2021-06-14 | $39.20 | $39.20 | 2,300 | — | — |
| 2021-06-11 | $39.40 | $39.40 | 3,100 | — | — |
| 2021-06-10 | $39.20 | $39.20 | 14,200 | — | — |
| 2021-06-09 | $38.97 | $38.97 | 1,700 | — | — |
| 2021-06-08 | $38.72 | $38.72 | 600 | — | — |
| 2021-06-07 | $38.76 | $38.76 | 225 | — | — |
| 2021-06-04 | $38.96 | $38.96 | 425 | — | — |
| 2021-06-03 | $38.76 | $38.76 | 425 | — | — |
| 2021-06-02 | $38.64 | $38.64 | 0 | — | — |
| 2021-06-01 | $38.64 | $38.64 | 3,625 | — | — |
| 2021-05-28 | $38.66 | $38.66 | 0 | — | — |
| 2021-05-27 | $38.66 | $38.66 | 1,775 | — | — |
| 2021-05-26 | $38.72 | $38.72 | 1,000 | — | — |
| 2021-05-25 | $38.84 | $38.84 | 1,375 | — | — |
| 2021-05-24 | $38.80 | $38.80 | 5,325 | — | — |
| 2021-05-21 | $38.60 | $38.60 | 31,275 | — | — |
| 2021-05-20 | $38.52 | $38.52 | 39,775 | — | — |
| 2021-05-19 | $38.72 | $38.72 | 18,525 | — | — |
| 2021-05-18 | $38.64 | $38.64 | 63,375 | — | — |
| 2021-05-17 | $38.80 | $38.80 | 66,700 | — | — |
| 2021-05-14 | $38.86 | $38.86 | 375 | — | — |
| 2021-05-13 | $38.76 | $38.76 | 4,275 | — | — |
| 2021-05-12 | $38.96 | $38.96 | 14,000 | — | — |
| 2021-05-11 | $39.00 | $39.00 | 68,125 | — | — |
| 2021-05-10 | $39.16 | $39.16 | 275 | — | — |
| 2021-05-07 | $39.12 | $39.12 | 4,675 | — | — |
| 2021-05-06 | $39.20 | $39.20 | 2,075 | — | — |
| 2021-05-05 | $39.20 | $39.20 | 9,000 | — | — |
| 2021-05-04 | $39.72 | $39.72 | 59,850 | — | — |
| 2021-05-03 | $39.36 | $39.36 | 1,400 | — | — |
| 2021-04-30 | $39.44 | $39.44 | 12,600 | — | — |
| 2021-04-29 | $39.32 | $39.32 | 12,475 | — | — |
| 2021-04-28 | $39.16 | $39.16 | 75 | — | — |
| 2021-04-27 | $39.08 | $39.08 | 2,550 | — | — |
| 2021-04-26 | $39.24 | $39.24 | 625 | — | — |
| 2021-04-23 | $39.40 | $39.40 | 1,900 | — | — |
| 2021-04-22 | $39.16 | $39.16 | 1,325 | — | — |
| 2021-04-21 | $39.12 | $39.12 | 5,250 | — | — |
| 2021-04-20 | $39.12 | $39.12 | 27,450 | — | — |
| 2021-04-19 | $39.20 | $39.20 | 1,750 | — | — |
| 2021-04-16 | $39.32 | $39.32 | 4,950 | — | — |
| 2021-04-15 | $39.24 | $39.24 | 49,350 | — | — |
| 2021-04-14 | $39.64 | $39.64 | 3,425 | — | — |
| 2021-04-13 | $39.47 | $39.47 | 325 | — | — |
| 2021-04-12 | $39.48 | $39.48 | 30,525 | — | — |
| 2021-04-09 | $39.74 | $39.74 | 16,775 | — | — |
| 2021-04-08 | $39.60 | $39.60 | 5,900 | — | — |
| 2021-04-07 | $39.40 | $39.40 | 8,650 | — | — |
| 2021-04-06 | $39.24 | $39.24 | 4,675 | — | — |
| 2021-04-05 | $39.16 | $39.16 | 33,675 | — | — |
| 2021-04-01 | $38.96 | $38.96 | 1,250 | — | — |
| 2021-03-31 | $38.76 | $38.76 | 31,800 | — | — |
| 2021-03-30 | $38.96 | $38.96 | 14,175 | — | — |
| 2021-03-29 | $39.20 | $39.20 | 38,375 | — | — |
| 2021-03-26 | $39.00 | $39.00 | 4,325 | — | — |
| 2021-03-25 | $38.64 | $38.64 | 10,050 | — | — |
| 2021-03-24 | $38.84 | $38.84 | 57,600 | — | — |
| 2021-03-23 | $39.36 | $39.36 | 60,525 | — | — |
| 2021-03-22 | $40.12 | $40.12 | 32,375 | — | — |
| 2021-03-19 | $39.60 | $39.60 | 151,050 | — | — |
| 2021-03-18 | $39.40 | $39.40 | 117,900 | — | — |
| 2021-03-17 | $39.52 | $39.52 | 4,575 | — | — |
| 2021-03-16 | $39.80 | $39.80 | 21,225 | — | — |
| 2021-03-15 | $39.76 | $39.76 | 55,100 | — | — |
| 2021-03-12 | $39.84 | $39.84 | 91,825 | — | — |
| 2021-03-11 | $39.96 | $39.96 | 184,100 | — | — |
| 2021-03-10 | $39.64 | $39.64 | 48,800 | — | — |
| 2021-03-09 | $39.96 | $39.96 | 14,075 | — | — |
| 2021-03-08 | $39.08 | $39.08 | 2,050 | — | — |
| 2021-03-05 | $39.16 | $39.16 | 750 | — | — |