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
- 2009-12-11 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 | $20.00 | $33.34 | 40 | — | — |
| 2021-12-30 | $21.40 | $35.68 | 450 | — | — |
| 2021-12-29 | $20.90 | $34.85 | 680 | — | — |
| 2021-12-28 | $20.50 | $34.18 | 60 | — | — |
| 2021-12-27 | $20.50 | $34.18 | 630 | — | — |
| 2021-12-23 | $20.50 | $34.18 | 170 | — | — |
| 2021-12-22 | $20.50 | $34.18 | 470 | — | — |
| 2021-12-21 | $20.20 | $33.68 | 840 | — | — |
| 2021-12-20 | $20.70 | $34.51 | 50 | — | — |
| 2021-12-17 | $20.10 | $33.51 | 1,650 | — | — |
| 2021-12-16 | $20.20 | $33.68 | 160 | — | — |
| 2021-12-15 | $20.20 | $33.68 | 200 | — | — |
| 2021-12-14 | $20.90 | $34.85 | 160 | — | — |
| 2021-12-13 | $22.00 | $36.68 | 190 | — | — |
| 2021-12-10 | $21.90 | $36.51 | 350 | — | — |
| 2021-12-09 | $20.80 | $34.68 | 90 | — | — |
| 2021-12-08 | $23.40 | $39.01 | 710 | — | — |
| 2021-12-07 | $23.40 | $39.01 | 310 | — | — |
| 2021-12-06 | $22.70 | $37.85 | 30 | — | — |
| 2021-12-03 | $21.60 | $36.01 | 820 | — | — |
| 2021-12-02 | $20.30 | $33.85 | 1,020 | — | — |
| 2021-12-01 | $24.00 | $40.01 | 20 | — | — |
| 2021-11-30 | $22.60 | $37.68 | 70 | — | — |
| 2021-11-29 | $22.60 | $37.68 | 1,550 | — | — |
| 2021-11-26 | $23.60 | $39.35 | 0 | — | — |
| 2021-11-24 | $23.60 | $39.35 | 140 | — | — |
| 2021-11-23 | $24.50 | $40.85 | 0 | — | — |
| 2021-11-22 | $24.50 | $40.85 | 1,650 | — | — |
| 2021-11-19 | $24.60 | $41.01 | 750 | — | — |
| 2021-11-18 | $23.40 | $39.01 | 340 | — | — |
| 2021-11-17 | $23.40 | $39.01 | 300 | — | — |
| 2021-11-16 | $23.60 | $39.35 | 390 | — | — |
| 2021-11-15 | $24.80 | $41.35 | 640 | — | — |
| 2021-11-12 | $24.90 | $41.51 | 130 | — | — |
| 2021-11-11 | $25.00 | $41.68 | 180 | — | — |
| 2021-11-10 | $25.00 | $41.68 | 150 | — | — |
| 2021-11-09 | $25.10 | $41.85 | 150 | — | — |
| 2021-11-08 | $25.10 | $41.85 | 150 | — | — |
| 2021-11-05 | $25.30 | $42.18 | 150 | — | — |
| 2021-11-04 | $25.10 | $41.85 | 600 | — | — |
| 2021-11-03 | $25.00 | $41.68 | 150 | — | — |
| 2021-11-02 | $24.80 | $41.35 | 170 | — | — |
| 2021-11-01 | $24.80 | $41.35 | 50 | — | — |
| 2021-10-29 | $24.70 | $41.18 | 420 | — | — |
| 2021-10-28 | $26.00 | $43.35 | 170 | — | — |
| 2021-10-27 | $26.00 | $43.35 | 40 | — | — |
| 2021-10-26 | $26.10 | $43.52 | 30 | — | — |
| 2021-10-25 | $26.10 | $43.52 | 130 | — | — |
| 2021-10-22 | $25.00 | $41.68 | 320 | — | — |
| 2021-10-21 | $25.00 | $41.68 | 370 | — | — |
| 2021-10-20 | $25.00 | $41.68 | 60 | — | — |
| 2021-10-19 | $25.10 | $41.85 | 1,760 | — | — |
| 2021-10-18 | $26.80 | $44.68 | 110 | — | — |
| 2021-10-15 | $27.50 | $45.85 | 80 | — | — |
| 2021-10-14 | $28.60 | $47.68 | 680 | — | — |
| 2021-10-13 | $29.40 | $49.02 | 20 | — | — |
| 2021-10-12 | $30.60 | $51.02 | 90 | — | — |
| 2021-10-11 | $29.00 | $48.35 | 70 | — | — |
| 2021-10-08 | $29.00 | $48.35 | 340 | — | — |
| 2021-10-07 | $28.50 | $47.52 | 70 | — | — |
| 2021-10-06 | $28.30 | $47.18 | 600 | — | — |
| 2021-10-05 | $30.70 | $51.18 | 150 | — | — |
| 2021-10-04 | $30.80 | $51.35 | 360 | — | — |
| 2021-10-01 | $31.20 | $52.02 | 170 | — | — |
| 2021-09-30 | $30.90 | $51.52 | 260 | — | — |
| 2021-09-29 | $29.80 | $49.68 | 350 | — | — |
| 2021-09-28 | $31.00 | $51.68 | 890 | — | — |
| 2021-09-27 | $30.90 | $51.52 | 630 | — | — |
| 2021-09-24 | $29.50 | $49.18 | 710 | — | — |
| 2021-09-23 | $30.70 | $51.18 | 1,280 | — | — |
| 2021-09-22 | $30.10 | $50.18 | 380 | — | — |
| 2021-09-21 | $29.80 | $49.68 | 630 | — | — |
| 2021-09-20 | $29.90 | $49.85 | 1,320 | — | — |
| 2021-09-17 | $30.50 | $50.85 | 130 | — | — |
| 2021-09-16 | $30.00 | $50.02 | 1,740 | — | — |
| 2021-09-15 | $29.00 | $48.35 | 380 | — | — |
| 2021-09-14 | $28.70 | $47.85 | 690 | — | — |
| 2021-09-13 | $29.70 | $49.52 | 1,620 | — | — |
| 2021-09-10 | $29.90 | $49.85 | 2,610 | — | — |
| 2021-09-09 | $28.80 | $48.02 | 670 | — | — |
| 2021-09-08 | $27.50 | $45.85 | 2,010 | — | — |
| 2021-09-07 | $27.00 | $45.02 | 1,230 | — | — |
| 2021-09-03 | $25.60 | $42.68 | 170 | — | — |
| 2021-09-02 | $25.60 | $42.68 | 420 | — | — |
| 2021-09-01 | $25.80 | $43.02 | 1,000 | — | — |
| 2021-08-31 | $25.30 | $42.18 | 920 | — | — |
| 2021-08-30 | $25.10 | $41.85 | 900 | — | — |
| 2021-08-27 | $25.80 | $43.02 | 710 | — | — |
| 2021-08-26 | $26.70 | $44.52 | 60 | — | — |
| 2021-08-25 | $25.60 | $42.68 | 480 | — | — |
| 2021-08-24 | $26.40 | $44.02 | 70 | — | — |
| 2021-08-23 | $25.90 | $43.18 | 810 | — | — |
| 2021-08-20 | $25.80 | $43.02 | 480 | — | — |
| 2021-08-19 | $25.10 | $41.85 | 60 | — | — |
| 2021-08-18 | $26.30 | $43.85 | 90 | — | — |
| 2021-08-17 | $26.10 | $43.52 | 710 | — | — |
| 2021-08-16 | $26.30 | $43.85 | 660 | — | — |
| 2021-08-13 | $26.50 | $44.18 | 320 | — | — |
| 2021-08-12 | $26.70 | $44.52 | 920 | — | — |
| 2021-08-11 | $27.40 | $45.68 | 130 | — | — |
| 2021-08-10 | $29.70 | $49.52 | 250 | — | — |
| 2021-08-09 | $29.70 | $49.52 | 1,830 | — | — |
| 2021-08-06 | $30.40 | $50.68 | 990 | — | — |
| 2021-08-05 | $28.90 | $48.18 | 3,350 | — | — |
| 2021-08-04 | $28.10 | $46.85 | 1,200 | — | — |
| 2021-08-03 | $29.10 | $48.52 | 430 | — | — |
| 2021-08-02 | $29.50 | $49.18 | 530 | — | — |
| 2021-07-30 | $29.80 | $49.68 | 920 | — | — |
| 2021-07-29 | $29.50 | $49.18 | 430 | — | — |
| 2021-07-28 | $28.50 | $47.52 | 390 | — | — |
| 2021-07-27 | $28.60 | $47.68 | 510 | — | — |
| 2021-07-26 | $28.90 | $48.18 | 1,930 | — | — |
| 2021-07-23 | $27.20 | $45.35 | 660 | — | — |
| 2021-07-22 | $26.50 | $44.18 | 730 | — | — |
| 2021-07-21 | $25.60 | $42.68 | 1,150 | — | — |
| 2021-07-20 | $24.90 | $41.51 | 660 | — | — |
| 2021-07-19 | $24.40 | $40.68 | 2,030 | — | — |
| 2021-07-16 | $25.60 | $42.68 | 70 | — | — |
| 2021-07-15 | $26.60 | $44.35 | 300 | — | — |
| 2021-07-14 | $26.50 | $44.18 | 860 | — | — |
| 2021-07-13 | $28.30 | $47.18 | 3,900 | — | — |
| 2021-07-12 | $28.00 | $46.68 | 2,000 | — | — |
| 2021-07-09 | $28.00 | $46.68 | 1,470 | — | — |
| 2021-07-08 | $29.50 | $49.18 | 680 | — | — |
| 2021-07-07 | $29.20 | $48.68 | 620 | — | — |
| 2021-07-06 | $28.50 | $47.52 | 1,860 | — | — |
| 2021-07-02 | $29.50 | $49.18 | 1,390 | — | — |
| 2021-07-01 | $29.60 | $49.35 | 820 | — | — |
| 2021-06-30 | $28.70 | $47.85 | 2,140 | — | — |
| 2021-06-29 | $29.60 | $49.35 | 2,380 | — | — |
| 2021-06-28 | $29.80 | $49.68 | 1,330 | — | — |
| 2021-06-25 | $29.90 | $49.85 | 2,600 | — | — |
| 2021-06-24 | $29.80 | $49.68 | 3,270 | — | — |
| 2021-06-23 | $29.60 | $49.35 | 1,270 | — | — |
| 2021-06-22 | $29.50 | $49.18 | 1,370 | — | — |
| 2021-06-21 | $29.50 | $49.18 | 3,660 | — | — |
| 2021-06-18 | $29.60 | $49.35 | 860 | — | — |
| 2021-06-17 | $29.40 | $49.02 | 2,150 | — | — |
| 2021-06-16 | $29.20 | $48.68 | 2,690 | — | — |
| 2021-06-15 | $29.90 | $49.85 | 3,160 | — | — |
| 2021-06-14 | $29.50 | $49.18 | 4,800 | — | — |
| 2021-06-11 | $30.00 | $50.02 | 4,290 | — | — |
| 2021-06-10 | $30.00 | $50.02 | 2,290 | — | — |
| 2021-06-09 | $29.60 | $49.35 | 7,360 | — | — |
| 2021-06-08 | $26.90 | $44.85 | 15,420 | — | — |
| 2021-06-07 | $34.60 | $57.69 | 210 | — | — |
| 2021-06-04 | $33.80 | $56.35 | 90 | — | — |
| 2021-06-03 | $32.60 | $54.35 | 550 | — | — |
| 2021-06-02 | $33.70 | $56.19 | 370 | — | — |
| 2021-06-01 | $33.00 | $55.02 | 530 | — | — |
| 2021-05-28 | $33.00 | $55.02 | 140 | — | — |
| 2021-05-27 | $33.00 | $55.02 | 70 | — | — |
| 2021-05-26 | $33.70 | $56.19 | 100 | — | — |
| 2021-05-25 | $33.70 | $56.19 | 570 | — | — |
| 2021-05-24 | $33.50 | $55.85 | 920 | — | — |
| 2021-05-21 | $32.70 | $54.52 | 720 | — | — |
| 2021-05-20 | $32.10 | $53.52 | 470 | — | — |
| 2021-05-19 | $34.00 | $56.69 | 440 | — | — |
| 2021-05-18 | $34.80 | $58.02 | 1,150 | — | — |
| 2021-05-17 | $34.70 | $57.85 | 150 | — | — |
| 2021-05-14 | $34.00 | $56.69 | 180 | — | — |
| 2021-05-13 | $34.10 | $56.85 | 950 | — | — |
| 2021-05-12 | $32.70 | $54.52 | 810 | — | — |
| 2021-05-11 | $33.90 | $56.52 | 320 | — | — |
| 2021-05-10 | $33.90 | $56.52 | 380 | — | — |
| 2021-05-07 | $34.00 | $56.69 | 390 | — | — |
| 2021-05-06 | $33.90 | $56.52 | 460 | — | — |
| 2021-05-05 | $31.20 | $52.02 | 1,100 | — | — |
| 2021-05-04 | $33.30 | $55.52 | 460 | — | — |
| 2021-05-03 | $33.70 | $56.19 | 340 | — | — |
| 2021-04-30 | $34.00 | $56.69 | 700 | — | — |
| 2021-04-29 | $34.90 | $58.19 | 590 | — | — |
| 2021-04-28 | $36.10 | $60.19 | 390 | — | — |
| 2021-04-27 | $36.70 | $61.19 | 350 | — | — |
| 2021-04-26 | $36.30 | $60.52 | 610 | — | — |
| 2021-04-23 | $36.10 | $60.19 | 1,100 | — | — |
| 2021-04-22 | $37.00 | $61.69 | 180 | — | — |
| 2021-04-21 | $37.60 | $62.69 | 990 | — | — |
| 2021-04-20 | $36.70 | $61.19 | 200 | — | — |
| 2021-04-19 | $38.20 | $63.69 | 680 | — | — |
| 2021-04-16 | $39.90 | $66.52 | 960 | — | — |
| 2021-04-15 | $36.70 | $61.19 | 1,470 | — | — |
| 2021-04-14 | $40.00 | $66.69 | 2,190 | — | — |
| 2021-04-13 | $39.90 | $66.52 | 790 | — | — |
| 2021-04-12 | $40.60 | $67.69 | 510 | — | — |
| 2021-04-09 | $40.80 | $68.02 | 850 | — | — |
| 2021-04-08 | $40.80 | $68.02 | 1,570 | — | — |
| 2021-04-07 | $38.30 | $63.86 | 1,570 | — | — |
| 2021-04-06 | $38.40 | $64.02 | 110 | — | — |
| 2021-04-05 | $37.20 | $62.02 | 1,140 | — | — |
| 2021-04-01 | $38.00 | $63.36 | 6,320 | — | — |
| 2021-03-31 | $38.40 | $64.02 | 12,710 | — | — |
| 2021-03-30 | $36.70 | $61.19 | 1,380 | — | — |
| 2021-03-29 | $35.20 | $58.69 | 5,880 | — | — |
| 2021-03-26 | $39.90 | $66.52 | 4,720 | — | — |
| 2021-03-25 | $37.90 | $63.19 | 1,530 | — | — |
| 2021-03-24 | $39.30 | $65.52 | 7,750 | — | — |
| 2021-03-23 | $40.40 | $67.36 | 41,580 | — | — |
| 2021-03-22 | $34.80 | $58.02 | 3,290 | — | — |
| 2021-03-19 | $39.10 | $65.19 | 11,560 | — | — |
| 2021-03-18 | $41.90 | $69.86 | 20,750 | — | — |
| 2021-03-17 | $33.60 | $56.02 | 470 | — | — |
| 2021-03-16 | $34.40 | $57.35 | 450 | — | — |
| 2021-03-15 | $34.70 | $57.85 | 1,100 | — | — |
| 2021-03-12 | $34.60 | $57.69 | 1,400 | — | — |
| 2021-03-11 | $32.70 | $54.52 | 830 | — | — |
| 2021-03-10 | $30.30 | $50.52 | 990 | — | — |
| 2021-03-09 | $31.30 | $52.18 | 1,820 | — | — |
| 2021-03-08 | $29.80 | $49.68 | 2,130 | — | — |
| 2021-03-05 | $31.50 | $52.52 | 4,020 | — | — |
| 2021-03-04 | $36.10 | $60.19 | 1,860 | — | — |
| 2021-03-03 | $36.10 | $60.19 | 1,480 | — | — |
| 2021-03-02 | $37.20 | $62.02 | 2,530 | — | — |
| 2021-03-01 | $36.70 | $61.19 | 4,510 | — | — |
| 2021-02-26 | $36.00 | $60.02 | 1,890 | — | — |
| 2021-02-25 | $37.00 | $61.69 | 1,080 | — | — |
| 2021-02-24 | $37.80 | $63.02 | 1,380 | — | — |
| 2021-02-23 | $37.90 | $63.19 | 6,570 | — | — |
| 2021-02-22 | $41.50 | $69.19 | 6,200 | — | — |
| 2021-02-19 | $44.00 | $73.36 | 2,910 | — | — |
| 2021-02-18 | $44.10 | $73.53 | 4,840 | — | — |
| 2021-02-17 | $45.30 | $75.53 | 15,210 | — | — |
| 2021-02-16 | $44.20 | $73.69 | 7,250 | — | — |
| 2021-02-12 | $43.90 | $73.19 | 7,840 | — | — |
| 2021-02-11 | $42.60 | $71.02 | 5,030 | — | — |
| 2021-02-10 | $42.30 | $70.52 | 2,190 | — | — |
| 2021-02-09 | $42.80 | $71.36 | 4,600 | — | — |
| 2021-02-08 | $42.50 | $70.86 | 5,090 | — | — |
| 2021-02-05 | $42.80 | $71.36 | 10,560 | — | — |
| 2021-02-04 | $43.50 | $72.53 | 27,490 | — | — |
| 2021-02-03 | $38.10 | $63.52 | 10,020 | — | — |
| 2021-02-02 | $37.10 | $61.85 | 2,040 | — | — |
| 2021-02-01 | $37.40 | $62.36 | 10,230 | — | — |
| 2021-01-29 | $35.90 | $59.85 | 6,380 | — | — |
| 2021-01-28 | $35.40 | $59.02 | 2,540 | — | — |
| 2021-01-27 | $34.40 | $57.35 | 2,960 | — | — |
| 2021-01-26 | $34.80 | $58.02 | 1,800 | — | — |
| 2021-01-25 | $35.20 | $58.69 | 5,230 | — | — |
| 2021-01-22 | $36.00 | $60.02 | 2,270 | — | — |
| 2021-01-21 | $37.00 | $61.69 | 8,350 | — | — |
| 2021-01-20 | $34.40 | $57.35 | 8,110 | — | — |
| 2021-01-19 | $32.70 | $54.52 | 1,840 | — | — |
| 2021-01-15 | $32.60 | $54.35 | 1,280 | — | — |
| 2021-01-14 | $32.20 | $53.69 | 3,910 | — | — |
| 2021-01-13 | $31.60 | $52.69 | 1,240 | — | — |
| 2021-01-12 | $31.00 | $51.68 | 3,730 | — | — |
| 2021-01-11 | $31.30 | $52.18 | 1,870 | — | — |
| 2021-01-08 | $32.50 | $54.19 | 2,710 | — | — |
| 2021-01-07 | $31.50 | $52.52 | 8,680 | — | — |
| 2021-01-06 | $34.00 | $56.69 | 6,270 | — | — |
| 2021-01-05 | $33.70 | $56.19 | 14,800 | — | — |
| 2021-01-04 | $32.00 | $53.35 | 6,070 | — | — |