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
- 1995-08-07 to 2026-08-31
- 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 | $23.20 | $23.20 | 1,768 | — | — |
| 2021-12-30 | $23.60 | $23.60 | 1,243 | — | — |
| 2021-12-29 | $24.00 | $24.00 | 1,933 | — | — |
| 2021-12-28 | $24.00 | $24.00 | 2,018 | — | — |
| 2021-12-27 | $23.20 | $23.20 | 3,270 | — | — |
| 2021-12-23 | $25.60 | $25.60 | 760 | — | — |
| 2021-12-22 | $26.00 | $26.00 | 1,470 | — | — |
| 2021-12-21 | $26.80 | $26.80 | 1,675 | — | — |
| 2021-12-20 | $26.00 | $26.00 | 1,280 | — | — |
| 2021-12-17 | $26.00 | $26.00 | 875 | — | — |
| 2021-12-16 | $26.40 | $26.40 | 575 | — | — |
| 2021-12-15 | $25.20 | $25.20 | 2,105 | — | — |
| 2021-12-14 | $25.20 | $25.20 | 1,715 | — | — |
| 2021-12-13 | $25.60 | $25.60 | 8,493 | — | — |
| 2021-12-10 | $31.60 | $31.60 | 1,933 | — | — |
| 2021-12-09 | $34.00 | $34.00 | 430 | — | — |
| 2021-12-08 | $34.00 | $34.00 | 1,523 | — | — |
| 2021-12-07 | $33.20 | $33.20 | 623 | — | — |
| 2021-12-06 | $32.80 | $32.80 | 1,298 | — | — |
| 2021-12-03 | $31.60 | $31.60 | 3,293 | — | — |
| 2021-12-02 | $34.40 | $34.40 | 588 | — | — |
| 2021-12-01 | $35.20 | $35.20 | 640 | — | — |
| 2021-11-30 | $36.00 | $36.00 | 3,385 | — | — |
| 2021-11-29 | $38.40 | $38.40 | 2,170 | — | — |
| 2021-11-26 | $40.80 | $40.80 | 1,210 | — | — |
| 2021-11-24 | $40.80 | $40.80 | 870 | — | — |
| 2021-11-23 | $42.00 | $42.00 | 353 | — | — |
| 2021-11-22 | $42.40 | $42.40 | 3,800 | — | — |
| 2021-11-19 | $44.00 | $44.00 | 483 | — | — |
| 2021-11-18 | $44.80 | $44.80 | 1,350 | — | — |
| 2021-11-17 | $44.00 | $44.00 | 6,360 | — | — |
| 2021-11-16 | $48.80 | $48.80 | 3,548 | — | — |
| 2021-11-15 | $48.40 | $48.40 | 813 | — | — |
| 2021-11-12 | $48.80 | $48.80 | 475 | — | — |
| 2021-11-11 | $48.80 | $48.80 | 303 | — | — |
| 2021-11-10 | $48.80 | $48.80 | 820 | — | — |
| 2021-11-09 | $50.00 | $50.00 | 1,288 | — | — |
| 2021-11-08 | $50.00 | $50.00 | 1,580 | — | — |
| 2021-11-05 | $50.40 | $50.40 | 2,520 | — | — |
| 2021-11-04 | $54.40 | $54.40 | 963 | — | — |
| 2021-11-03 | $54.00 | $54.00 | 4,920 | — | — |
| 2021-11-02 | $51.60 | $51.60 | 1,798 | — | — |
| 2021-11-01 | $53.60 | $53.60 | 1,813 | — | — |
| 2021-10-29 | $52.40 | $52.40 | 5,253 | — | — |
| 2021-10-28 | $50.40 | $50.40 | 1,268 | — | — |
| 2021-10-27 | $50.80 | $50.80 | 1,838 | — | — |
| 2021-10-26 | $53.60 | $53.60 | 6,870 | — | — |
| 2021-10-25 | $49.60 | $49.60 | 903 | — | — |
| 2021-10-22 | $49.60 | $49.60 | 1,108 | — | — |
| 2021-10-21 | $50.40 | $50.40 | 6,220 | — | — |
| 2021-10-20 | $50.80 | $50.80 | 8,260 | — | — |
| 2021-10-19 | $48.00 | $48.00 | 850 | — | — |
| 2021-10-18 | $48.40 | $48.40 | 348 | — | — |
| 2021-10-15 | $48.00 | $48.00 | 225 | — | — |
| 2021-10-14 | $48.00 | $48.00 | 1,443 | — | — |
| 2021-10-13 | $48.80 | $48.80 | 3,208 | — | — |
| 2021-10-12 | $50.80 | $50.80 | 3,028 | — | — |
| 2021-10-11 | $50.40 | $50.40 | 1,648 | — | — |
| 2021-10-08 | $50.40 | $50.40 | 6,415 | — | — |
| 2021-10-07 | $48.80 | $48.80 | 560 | — | — |
| 2021-10-06 | $48.40 | $48.40 | 558 | — | — |
| 2021-10-05 | $47.60 | $47.60 | 738 | — | — |
| 2021-10-04 | $48.00 | $48.00 | 450 | — | — |
| 2021-10-01 | $48.40 | $48.40 | 860 | — | — |
| 2021-09-30 | $49.60 | $49.60 | 793 | — | — |
| 2021-09-29 | $49.60 | $49.60 | 770 | — | — |
| 2021-09-28 | $49.20 | $49.20 | 1,573 | — | — |
| 2021-09-27 | $50.40 | $50.40 | 1,270 | — | — |
| 2021-09-24 | $50.00 | $50.00 | 545 | — | — |
| 2021-09-23 | $48.80 | $48.80 | 180 | — | — |
| 2021-09-22 | $48.80 | $48.80 | 648 | — | — |
| 2021-09-21 | $48.80 | $48.80 | 1,090 | — | — |
| 2021-09-20 | $49.60 | $49.60 | 1,300 | — | — |
| 2021-09-17 | $50.80 | $50.80 | 1,088 | — | — |
| 2021-09-16 | $52.00 | $52.00 | 4,493 | — | — |
| 2021-09-15 | $50.80 | $50.80 | 315 | — | — |
| 2021-09-14 | $50.80 | $50.80 | 303 | — | — |
| 2021-09-13 | $52.00 | $52.00 | 2,253 | — | — |
| 2021-09-10 | $49.20 | $49.20 | 2,140 | — | — |
| 2021-09-09 | $49.20 | $49.20 | 560 | — | — |
| 2021-09-08 | $50.00 | $50.00 | 388 | — | — |
| 2021-09-07 | $50.40 | $50.40 | 1,370 | — | — |
| 2021-09-03 | $50.00 | $50.00 | 268 | — | — |
| 2021-09-02 | $50.40 | $50.40 | 625 | — | — |
| 2021-09-01 | $51.20 | $51.20 | 1,128 | — | — |
| 2021-08-31 | $51.20 | $51.20 | 3,060 | — | — |
| 2021-08-30 | $49.20 | $49.20 | 1,493 | — | — |
| 2021-08-27 | $49.60 | $49.60 | 843 | — | — |
| 2021-08-26 | $49.20 | $49.20 | 633 | — | — |
| 2021-08-25 | $50.40 | $50.40 | 570 | — | — |
| 2021-08-24 | $51.20 | $51.20 | 563 | — | — |
| 2021-08-23 | $49.20 | $49.20 | 1,573 | — | — |
| 2021-08-20 | $47.60 | $47.60 | 1,313 | — | — |
| 2021-08-19 | $47.60 | $47.60 | 1,748 | — | — |
| 2021-08-18 | $48.40 | $48.40 | 1,660 | — | — |
| 2021-08-17 | $50.40 | $50.40 | 1,670 | — | — |
| 2021-08-16 | $52.00 | $52.00 | 1,645 | — | — |
| 2021-08-13 | $54.80 | $54.80 | 778 | — | — |
| 2021-08-12 | $54.00 | $54.00 | 1,008 | — | — |
| 2021-08-11 | $56.40 | $56.40 | 2,080 | — | — |
| 2021-08-10 | $56.00 | $56.00 | 350 | — | — |
| 2021-08-09 | $56.00 | $56.00 | 2,478 | — | — |
| 2021-08-06 | $56.80 | $56.80 | 1,513 | — | — |
| 2021-08-05 | $55.20 | $55.20 | 778 | — | — |
| 2021-08-04 | $57.60 | $57.60 | 1,760 | — | — |
| 2021-08-03 | $57.60 | $57.60 | 1,435 | — | — |
| 2021-08-02 | $56.80 | $56.80 | 3,873 | — | — |
| 2021-07-30 | $56.80 | $56.80 | 4,488 | — | — |
| 2021-07-29 | $55.60 | $55.60 | 11,880 | — | — |
| 2021-07-28 | $59.20 | $59.20 | 78,730 | — | — |
| 2021-07-27 | $54.40 | $54.40 | 93,383 | — | — |
| 2021-07-26 | $58.00 | $58.00 | 1,105 | — | — |
| 2021-07-23 | $59.60 | $59.60 | 1,110 | — | — |
| 2021-07-22 | $57.60 | $57.60 | 1,328 | — | — |
| 2021-07-21 | $61.60 | $61.60 | 1,538 | — | — |
| 2021-07-20 | $59.60 | $59.60 | 2,380 | — | — |
| 2021-07-19 | $55.60 | $55.60 | 5,115 | — | — |
| 2021-07-16 | $62.80 | $62.80 | 2,745 | — | — |
| 2021-07-15 | $63.60 | $63.60 | 4,090 | — | — |
| 2021-07-14 | $66.40 | $66.40 | 5,420 | — | — |
| 2021-07-13 | $72.40 | $72.40 | 11,653 | — | — |
| 2021-07-12 | $71.60 | $71.60 | 24,800 | — | — |
| 2021-07-09 | $63.20 | $63.20 | 9,418 | — | — |
| 2021-07-08 | $62.00 | $62.00 | 6,480 | — | — |
| 2021-07-07 | $60.00 | $60.00 | 2,603 | — | — |
| 2021-07-06 | $64.80 | $64.80 | 6,710 | — | — |
| 2021-07-02 | $62.80 | $62.80 | 1,768 | — | — |
| 2021-07-01 | $65.60 | $65.60 | 5,638 | — | — |
| 2021-06-30 | $61.20 | $61.20 | 520 | — | — |
| 2021-06-29 | $60.40 | $60.40 | 795 | — | — |
| 2021-06-28 | $60.40 | $60.40 | 1,188 | — | — |
| 2021-06-25 | $61.60 | $61.60 | 903 | — | — |
| 2021-06-24 | $60.80 | $60.80 | 8,743 | — | — |
| 2021-06-23 | $58.00 | $58.00 | 2,630 | — | — |
| 2021-06-22 | $57.20 | $57.20 | 775 | — | — |
| 2021-06-21 | $58.00 | $58.00 | 923 | — | — |
| 2021-06-18 | $58.40 | $58.40 | 753 | — | — |
| 2021-06-17 | $56.40 | $56.40 | 2,488 | — | — |
| 2021-06-16 | $60.40 | $60.40 | 893 | — | — |
| 2021-06-15 | $62.00 | $62.00 | 1,293 | — | — |
| 2021-06-14 | $64.00 | $64.00 | 2,353 | — | — |
| 2021-06-11 | $62.00 | $62.00 | 2,973 | — | — |
| 2021-06-10 | $64.80 | $64.80 | 7,008 | — | — |
| 2021-06-09 | $64.00 | $64.00 | 5,918 | — | — |
| 2021-06-08 | $61.20 | $61.20 | 2,563 | — | — |
| 2021-06-07 | $60.40 | $60.40 | 2,240 | — | — |
| 2021-06-04 | $62.40 | $62.40 | 2,963 | — | — |
| 2021-06-03 | $61.20 | $61.20 | 2,333 | — | — |
| 2021-06-02 | $62.00 | $62.00 | 4,228 | — | — |
| 2021-06-01 | $58.00 | $58.00 | 2,365 | — | — |
| 2021-05-28 | $56.40 | $56.40 | 6,003 | — | — |
| 2021-05-27 | $55.20 | $55.20 | 1,803 | — | — |
| 2021-05-26 | $53.60 | $53.60 | 2,933 | — | — |
| 2021-05-25 | $55.20 | $55.20 | 10,588 | — | — |
| 2021-05-24 | $54.00 | $54.00 | 1,040 | — | — |
| 2021-05-21 | $54.00 | $54.00 | 975 | — | — |
| 2021-05-20 | $54.00 | $54.00 | 608 | — | — |
| 2021-05-19 | $53.60 | $53.60 | 875 | — | — |
| 2021-05-18 | $54.00 | $54.00 | 1,793 | — | — |
| 2021-05-17 | $55.20 | $55.20 | 1,908 | — | — |
| 2021-05-14 | $52.00 | $52.00 | 1,158 | — | — |
| 2021-05-13 | $49.20 | $49.20 | 4,575 | — | — |
| 2021-05-12 | $54.40 | $54.40 | 1,395 | — | — |
| 2021-05-11 | $56.80 | $56.80 | 2,273 | — | — |
| 2021-05-10 | $58.40 | $58.40 | 2,758 | — | — |
| 2021-05-07 | $59.60 | $59.60 | 3,235 | — | — |
| 2021-05-06 | $59.60 | $59.60 | 2,665 | — | — |
| 2021-05-05 | $59.60 | $59.60 | 5,740 | — | — |
| 2021-05-04 | $59.20 | $59.20 | 2,023 | — | — |
| 2021-05-03 | $59.20 | $59.20 | 1,570 | — | — |
| 2021-04-30 | $60.00 | $60.00 | 1,298 | — | — |
| 2021-04-29 | $62.80 | $62.80 | 2,340 | — | — |
| 2021-04-28 | $64.80 | $64.80 | 8,218 | — | — |
| 2021-04-27 | $64.00 | $64.00 | 1,805 | — | — |
| 2021-04-26 | $64.00 | $64.00 | 4,758 | — | — |
| 2021-04-23 | $62.80 | $62.80 | 11,860 | — | — |
| 2021-04-22 | $56.80 | $56.80 | 2,863 | — | — |
| 2021-04-21 | $57.60 | $57.60 | 2,033 | — | — |
| 2021-04-20 | $56.40 | $56.40 | 2,548 | — | — |
| 2021-04-19 | $58.40 | $58.40 | 2,755 | — | — |
| 2021-04-16 | $60.40 | $60.40 | 14,803 | — | — |
| 2021-04-15 | $63.60 | $63.60 | 10,953 | — | — |
| 2021-04-14 | $66.80 | $66.80 | 3,298 | — | — |
| 2021-04-13 | $66.00 | $66.00 | 3,543 | — | — |
| 2021-04-12 | $68.00 | $68.00 | 3,673 | — | — |
| 2021-04-09 | $71.60 | $71.60 | 2,793 | — | — |
| 2021-04-08 | $74.00 | $74.00 | 11,173 | — | — |
| 2021-04-07 | $72.40 | $72.40 | 13,720 | — | — |
| 2021-04-06 | $70.40 | $70.40 | 2,533 | — | — |
| 2021-04-05 | $71.20 | $71.20 | 1,593 | — | — |
| 2021-04-01 | $72.40 | $72.40 | 2,460 | — | — |
| 2021-03-31 | $72.80 | $72.80 | 6,508 | — | — |
| 2021-03-30 | $68.80 | $68.80 | 2,208 | — | — |
| 2021-03-29 | $68.00 | $68.00 | 4,043 | — | — |
| 2021-03-26 | $70.80 | $70.80 | 11,000 | — | — |
| 2021-03-25 | $72.00 | $72.00 | 5,190 | — | — |
| 2021-03-24 | $71.20 | $71.20 | 6,525 | — | — |
| 2021-03-23 | $78.80 | $78.80 | 12,450 | — | — |
| 2021-03-22 | $82.00 | $82.00 | 4,585 | — | — |
| 2021-03-19 | $81.60 | $81.60 | 3,028 | — | — |
| 2021-03-18 | $82.80 | $82.80 | 11,808 | — | — |
| 2021-03-17 | $80.40 | $80.40 | 6,980 | — | — |
| 2021-03-16 | $80.40 | $80.40 | 9,195 | — | — |
| 2021-03-15 | $82.40 | $82.40 | 21,633 | — | — |
| 2021-03-12 | $80.00 | $80.00 | 11,513 | — | — |
| 2021-03-11 | $76.40 | $76.40 | 13,678 | — | — |
| 2021-03-10 | $73.60 | $73.60 | 16,330 | — | — |
| 2021-03-09 | $72.80 | $72.80 | 7,258 | — | — |
| 2021-03-08 | $66.80 | $66.80 | 6,293 | — | — |
| 2021-03-05 | $69.60 | $69.60 | 8,615 | — | — |
| 2021-03-04 | $69.20 | $69.20 | 16,608 | — | — |
| 2021-03-03 | $77.20 | $77.20 | 8,138 | — | — |
| 2021-03-02 | $76.00 | $76.00 | 17,655 | — | — |
| 2021-03-01 | $82.80 | $82.80 | 7,613 | — | — |
| 2021-02-26 | $78.40 | $78.40 | 21,353 | — | — |
| 2021-02-25 | $84.80 | $84.80 | 22,958 | — | — |
| 2021-02-24 | $96.40 | $96.40 | 18,738 | — | — |
| 2021-02-23 | $91.60 | $91.60 | 59,190 | — | — |
| 2021-02-22 | $112.40 | $112.40 | 84,108 | — | — |
| 2021-02-19 | $108.00 | $108.00 | 29,423 | — | — |
| 2021-02-18 | $111.60 | $111.60 | 48,790 | — | — |
| 2021-02-17 | $109.60 | $109.60 | 379,620 | — | — |
| 2021-02-16 | $92.00 | $92.00 | 14,758 | — | — |
| 2021-02-12 | $86.80 | $86.80 | 17,203 | — | — |
| 2021-02-11 | $91.20 | $91.20 | 28,598 | — | — |
| 2021-02-10 | $87.60 | $87.60 | 54,045 | — | — |
| 2021-02-09 | $92.80 | $92.80 | 53,915 | — | — |
| 2021-02-08 | $94.80 | $94.80 | 77,033 | — | — |
| 2021-02-05 | $86.40 | $86.40 | 150,703 | — | — |
| 2021-02-04 | $73.60 | $73.60 | 40,390 | — | — |
| 2021-02-03 | $68.00 | $68.00 | 16,378 | — | — |
| 2021-02-02 | $69.20 | $69.20 | 66,705 | — | — |
| 2021-02-01 | $70.80 | $70.80 | 209,940 | — | — |
| 2021-01-29 | $62.40 | $62.40 | 18,055 | — | — |
| 2021-01-28 | $62.80 | $62.80 | 13,960 | — | — |
| 2021-01-27 | $65.60 | $65.60 | 33,955 | — | — |
| 2021-01-26 | $70.00 | $70.00 | 32,495 | — | — |
| 2021-01-25 | $71.20 | $71.20 | 43,673 | — | — |
| 2021-01-22 | $68.40 | $68.40 | 35,023 | — | — |
| 2021-01-21 | $72.80 | $72.80 | 40,845 | — | — |
| 2021-01-20 | $72.80 | $72.80 | 136,645 | — | — |
| 2021-01-19 | $93.20 | $93.20 | 591,875 | — | — |
| 2021-01-15 | $68.40 | $68.40 | 198,050 | — | — |
| 2021-01-14 | $66.40 | $66.40 | 3,513 | — | — |
| 2021-01-13 | $66.80 | $66.80 | 5,378 | — | — |
| 2021-01-12 | $64.00 | $64.00 | 4,293 | — | — |
| 2021-01-11 | $64.40 | $64.40 | 3,683 | — | — |
| 2021-01-08 | $64.80 | $64.80 | 10,173 | — | — |
| 2021-01-07 | $61.60 | $61.60 | 8,533 | — | — |
| 2021-01-06 | $56.80 | $56.80 | 8,505 | — | — |
| 2021-01-05 | $55.60 | $55.60 | 4,108 | — | — |
| 2021-01-04 | $54.00 | $54.00 | 2,840 | — | — |