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
- 2019-02-12 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 | $27.60 | $27.60 | 42,375 | — | — |
| 2021-12-30 | $27.00 | $27.00 | 16,600 | — | — |
| 2021-12-29 | $26.20 | $26.20 | 27,800 | — | — |
| 2021-12-28 | $28.20 | $28.20 | 14,350 | — | — |
| 2021-12-27 | $27.84 | $27.84 | 35,125 | — | — |
| 2021-12-23 | $30.16 | $30.16 | 71,175 | — | — |
| 2021-12-22 | $29.12 | $29.12 | 55,500 | — | — |
| 2021-12-21 | $31.20 | $31.20 | 309,925 | — | — |
| 2021-12-20 | $25.64 | $25.64 | 14,075 | — | — |
| 2021-12-17 | $26.76 | $26.76 | 26,500 | — | — |
| 2021-12-16 | $27.72 | $27.72 | 17,550 | — | — |
| 2021-12-15 | $29.12 | $29.12 | 26,575 | — | — |
| 2021-12-14 | $31.24 | $31.24 | 12,850 | — | — |
| 2021-12-13 | $31.52 | $31.52 | 8,775 | — | — |
| 2021-12-10 | $31.96 | $31.96 | 6,925 | — | — |
| 2021-12-09 | $32.08 | $32.08 | 15,250 | — | — |
| 2021-12-08 | $32.44 | $32.44 | 16,325 | — | — |
| 2021-12-07 | $31.56 | $31.56 | 58,350 | — | — |
| 2021-12-06 | $29.72 | $29.72 | 24,575 | — | — |
| 2021-12-03 | $30.56 | $30.56 | 50,875 | — | — |
| 2021-12-02 | $34.44 | $34.44 | 261,750 | — | — |
| 2021-12-01 | $33.72 | $33.72 | 17,250 | — | — |
| 2021-11-30 | $37.00 | $37.00 | 33,900 | — | — |
| 2021-11-29 | $35.00 | $35.00 | 21,575 | — | — |
| 2021-11-26 | $35.48 | $35.48 | 6,300 | — | — |
| 2021-11-24 | $35.56 | $35.56 | 12,800 | — | — |
| 2021-11-23 | $33.92 | $33.92 | 18,400 | — | — |
| 2021-11-22 | $35.96 | $35.96 | 17,725 | — | — |
| 2021-11-19 | $36.88 | $36.88 | 14,000 | — | — |
| 2021-11-18 | $36.32 | $36.32 | 24,625 | — | — |
| 2021-11-17 | $38.52 | $38.52 | 14,625 | — | — |
| 2021-11-16 | $38.84 | $38.84 | 12,300 | — | — |
| 2021-11-15 | $40.80 | $40.80 | 40,225 | — | — |
| 2021-11-12 | $38.84 | $38.84 | 26,325 | — | — |
| 2021-11-11 | $37.76 | $37.76 | 8,600 | — | — |
| 2021-11-10 | $37.92 | $37.92 | 14,925 | — | — |
| 2021-11-09 | $39.92 | $39.92 | 12,500 | — | — |
| 2021-11-08 | $39.68 | $39.68 | 11,675 | — | — |
| 2021-11-05 | $39.04 | $39.04 | 29,125 | — | — |
| 2021-11-04 | $39.44 | $39.44 | 23,350 | — | — |
| 2021-11-03 | $40.44 | $40.44 | 24,625 | — | — |
| 2021-11-02 | $40.20 | $40.20 | 68,150 | — | — |
| 2021-11-01 | $41.92 | $41.92 | 498,950 | — | — |
| 2021-10-29 | $40.19 | $40.19 | 25,250 | — | — |
| 2021-10-28 | $40.12 | $40.12 | 35,475 | — | — |
| 2021-10-27 | $38.36 | $38.36 | 22,250 | — | — |
| 2021-10-26 | $39.24 | $39.24 | 69,025 | — | — |
| 2021-10-25 | $39.60 | $39.60 | 40,825 | — | — |
| 2021-10-22 | $40.76 | $40.76 | 79,150 | — | — |
| 2021-10-21 | $44.52 | $44.52 | 263,025 | — | — |
| 2021-10-20 | $40.06 | $40.06 | 104,400 | — | — |
| 2021-10-19 | $37.16 | $37.16 | 28,750 | — | — |
| 2021-10-18 | $36.28 | $36.28 | 34,050 | — | — |
| 2021-10-15 | $36.36 | $36.36 | 9,100 | — | — |
| 2021-10-14 | $36.96 | $36.96 | 11,450 | — | — |
| 2021-10-13 | $37.64 | $37.64 | 13,600 | — | — |
| 2021-10-12 | $36.48 | $36.48 | 9,325 | — | — |
| 2021-10-11 | $36.40 | $36.40 | 13,975 | — | — |
| 2021-10-08 | $37.04 | $37.04 | 15,325 | — | — |
| 2021-10-07 | $37.36 | $37.36 | 23,225 | — | — |
| 2021-10-06 | $38.08 | $38.08 | 14,950 | — | — |
| 2021-10-05 | $39.96 | $39.96 | 16,175 | — | — |
| 2021-10-04 | $40.60 | $40.60 | 12,925 | — | — |
| 2021-10-01 | $43.20 | $43.20 | 16,950 | — | — |
| 2021-09-30 | $44.32 | $44.32 | 10,025 | — | — |
| 2021-09-29 | $44.92 | $44.92 | 17,075 | — | — |
| 2021-09-28 | $47.80 | $47.80 | 9,675 | — | — |
| 2021-09-27 | $48.92 | $48.92 | 10,575 | — | — |
| 2021-09-24 | $48.16 | $48.16 | 7,900 | — | — |
| 2021-09-23 | $49.12 | $49.12 | 15,725 | — | — |
| 2021-09-22 | $48.68 | $48.68 | 10,050 | — | — |
| 2021-09-21 | $49.40 | $49.40 | 11,850 | — | — |
| 2021-09-20 | $48.80 | $48.80 | 14,400 | — | — |
| 2021-09-17 | $51.96 | $51.96 | 33,650 | — | — |
| 2021-09-16 | $49.60 | $49.60 | 8,825 | — | — |
| 2021-09-15 | $50.40 | $50.40 | 25,325 | — | — |
| 2021-09-14 | $50.76 | $50.76 | 53,925 | — | — |
| 2021-09-13 | $56.32 | $56.32 | 31,450 | — | — |
| 2021-09-10 | $56.16 | $56.16 | 9,425 | — | — |
| 2021-09-09 | $58.88 | $58.88 | 15,150 | — | — |
| 2021-09-08 | $59.16 | $59.16 | 20,525 | — | — |
| 2021-09-07 | $60.16 | $60.16 | 25,450 | — | — |
| 2021-09-03 | $58.60 | $58.60 | 7,650 | — | — |
| 2021-09-02 | $59.88 | $59.88 | 23,475 | — | — |
| 2021-09-01 | $57.36 | $57.36 | 11,150 | — | — |
| 2021-08-31 | $58.68 | $58.68 | 37,100 | — | — |
| 2021-08-30 | $60.96 | $60.96 | 66,875 | — | — |
| 2021-08-27 | $63.20 | $63.20 | 210,625 | — | — |
| 2021-08-26 | $52.56 | $52.56 | 18,850 | — | — |
| 2021-08-25 | $53.88 | $53.88 | 12,550 | — | — |
| 2021-08-24 | $51.76 | $51.76 | 17,225 | — | — |
| 2021-08-23 | $50.60 | $50.60 | 18,600 | — | — |
| 2021-08-20 | $48.68 | $48.68 | 17,525 | — | — |
| 2021-08-19 | $46.40 | $46.40 | 27,575 | — | — |
| 2021-08-18 | $50.68 | $50.68 | 17,700 | — | — |
| 2021-08-17 | $53.12 | $53.12 | 16,550 | — | — |
| 2021-08-16 | $53.68 | $53.68 | 30,500 | — | — |
| 2021-08-13 | $59.36 | $59.36 | 39,825 | — | — |
| 2021-08-12 | $64.68 | $64.68 | 15,700 | — | — |
| 2021-08-11 | $64.72 | $64.72 | 10,575 | — | — |
| 2021-08-10 | $66.36 | $66.36 | 71,800 | — | — |
| 2021-08-09 | $65.36 | $65.36 | 4,700 | — | — |
| 2021-08-06 | $65.56 | $65.56 | 5,700 | — | — |
| 2021-08-05 | $65.64 | $65.64 | 8,175 | — | — |
| 2021-08-04 | $64.44 | $64.44 | 27,025 | — | — |
| 2021-08-03 | $66.56 | $66.56 | 30,200 | — | — |
| 2021-08-02 | $67.48 | $67.48 | 41,650 | — | — |
| 2021-07-30 | $66.52 | $66.52 | 53,650 | — | — |
| 2021-07-29 | $67.28 | $67.28 | 52,725 | — | — |
| 2021-07-28 | $66.16 | $66.16 | 23,150 | — | — |
| 2021-07-27 | $65.24 | $65.24 | 48,125 | — | — |
| 2021-07-26 | $68.92 | $68.92 | 90,050 | — | — |
| 2021-07-23 | $70.92 | $70.92 | 35,150 | — | — |
| 2021-07-22 | $72.80 | $72.80 | 29,900 | — | — |
| 2021-07-21 | $73.12 | $73.12 | 48,325 | — | — |
| 2021-07-20 | $71.52 | $71.52 | 23,525 | — | — |
| 2021-07-19 | $72.16 | $72.16 | 50,275 | — | — |
| 2021-07-16 | $73.32 | $73.32 | 165,500 | — | — |
| 2021-07-15 | $76.68 | $76.68 | 86,325 | — | — |
| 2021-07-14 | $71.04 | $71.04 | 35,225 | — | — |
| 2021-07-13 | $69.72 | $69.72 | 26,800 | — | — |
| 2021-07-12 | $73.20 | $73.20 | 43,300 | — | — |
| 2021-07-09 | $75.80 | $75.80 | 38,300 | — | — |
| 2021-07-08 | $73.08 | $73.08 | 60,425 | — | — |
| 2021-07-07 | $69.72 | $69.72 | 52,825 | — | — |
| 2021-07-06 | $72.92 | $72.92 | 40,725 | — | — |
| 2021-07-02 | $75.32 | $75.32 | 52,700 | — | — |
| 2021-07-01 | $75.20 | $75.20 | 29,125 | — | — |
| 2021-06-30 | $76.08 | $76.08 | 33,775 | — | — |
| 2021-06-29 | $76.84 | $76.84 | 65,300 | — | — |
| 2021-06-28 | $80.56 | $80.56 | 95,800 | — | — |
| 2021-06-25 | $83.00 | $83.00 | 62,825 | — | — |
| 2021-06-24 | $86.16 | $86.16 | 86,000 | — | — |
| 2021-06-23 | $87.64 | $87.64 | 208,500 | — | — |
| 2021-06-22 | $90.68 | $90.68 | 112,450 | — | — |
| 2021-06-21 | $89.68 | $89.68 | 144,250 | — | — |
| 2021-06-18 | $82.56 | $82.56 | 77,225 | — | — |
| 2021-06-17 | $85.56 | $85.56 | 101,800 | — | — |
| 2021-06-16 | $88.40 | $88.40 | 96,350 | — | — |
| 2021-06-15 | $86.52 | $86.52 | 375,775 | — | — |
| 2021-06-14 | $88.24 | $88.24 | 135,625 | — | — |
| 2021-06-11 | $95.68 | $95.68 | 755,000 | — | — |
| 2021-06-10 | $80.00 | $80.00 | 396,150 | — | — |
| 2021-06-09 | $77.16 | $77.16 | 62,775 | — | — |
| 2021-06-08 | $79.96 | $79.96 | 99,225 | — | — |
| 2021-06-07 | $75.76 | $75.76 | 51,650 | — | — |
| 2021-06-04 | $72.32 | $72.32 | 218,525 | — | — |
| 2021-06-03 | $68.24 | $68.24 | 28,225 | — | — |
| 2021-06-02 | $69.64 | $69.64 | 73,725 | — | — |
| 2021-06-01 | $68.24 | $68.24 | 25,750 | — | — |
| 2021-05-28 | $70.80 | $70.80 | 26,575 | — | — |
| 2021-05-27 | $68.08 | $68.08 | 23,875 | — | — |
| 2021-05-26 | $67.44 | $67.44 | 57,350 | — | — |
| 2021-05-25 | $64.28 | $64.28 | 20,000 | — | — |
| 2021-05-24 | $65.04 | $65.04 | 56,175 | — | — |
| 2021-05-21 | $69.52 | $69.52 | 60,200 | — | — |
| 2021-05-20 | $77.00 | $77.00 | 49,375 | — | — |
| 2021-05-19 | $76.64 | $76.64 | 74,125 | — | — |
| 2021-05-18 | $78.12 | $78.12 | 363,425 | — | — |
| 2021-05-17 | $66.52 | $66.52 | 39,075 | — | — |
| 2021-05-14 | $68.00 | $68.00 | 36,150 | — | — |
| 2021-05-13 | $66.36 | $66.36 | 27,675 | — | — |
| 2021-05-12 | $68.64 | $68.64 | 32,600 | — | — |
| 2021-05-11 | $71.92 | $71.92 | 34,875 | — | — |
| 2021-05-10 | $75.68 | $75.68 | 30,725 | — | — |
| 2021-05-07 | $79.32 | $79.32 | 96,425 | — | — |
| 2021-05-06 | $79.40 | $79.40 | 73,375 | — | — |
| 2021-05-05 | $92.40 | $92.40 | 41,400 | — | — |
| 2021-05-04 | $94.88 | $94.88 | 119,300 | — | — |
| 2021-05-03 | $112.00 | $112.00 | 50,625 | — | — |
| 2021-04-30 | $118.24 | $118.24 | 41,600 | — | — |
| 2021-04-29 | $126.52 | $126.52 | 39,450 | — | — |
| 2021-04-28 | $137.00 | $137.00 | 25,475 | — | — |
| 2021-04-27 | $137.04 | $137.04 | 26,575 | — | — |
| 2021-04-26 | $141.32 | $141.32 | 39,150 | — | — |
| 2021-04-23 | $136.00 | $136.00 | 14,000 | — | — |
| 2021-04-22 | $139.16 | $139.16 | 94,650 | — | — |
| 2021-04-21 | $120.92 | $120.92 | 36,975 | — | — |
| 2021-04-20 | $121.56 | $121.56 | 58,325 | — | — |
| 2021-04-19 | $137.96 | $137.96 | 407,500 | — | — |
| 2021-04-16 | $109.04 | $109.04 | 41,975 | — | — |
| 2021-04-15 | $134.32 | $134.32 | 6,700 | — | — |
| 2021-04-14 | $140.04 | $140.04 | 15,425 | — | — |
| 2021-04-13 | $157.36 | $157.36 | 18,950 | — | — |
| 2021-04-12 | $158.92 | $158.92 | 36,825 | — | — |
| 2021-04-09 | $183.60 | $183.60 | 235,800 | — | — |
| 2021-04-08 | $220.00 | $220.00 | 706,450 | — | — |
| 2021-04-07 | $104.20 | $104.20 | 4,650 | — | — |
| 2021-04-06 | $111.12 | $111.12 | 3,875 | — | — |
| 2021-04-05 | $108.44 | $108.44 | 4,625 | — | — |
| 2021-04-01 | $112.96 | $112.96 | 4,950 | — | — |
| 2021-03-31 | $114.84 | $114.84 | 4,525 | — | — |
| 2021-03-30 | $115.12 | $115.12 | 1,675 | — | — |
| 2021-03-29 | $117.32 | $117.32 | 2,800 | — | — |
| 2021-03-26 | $124.12 | $124.12 | 8,925 | — | — |
| 2021-03-25 | $126.00 | $126.00 | 7,350 | — | — |
| 2021-03-24 | $130.12 | $130.12 | 10,250 | — | — |
| 2021-03-23 | $144.60 | $144.60 | 11,950 | — | — |
| 2021-03-22 | $185.28 | $185.28 | 8,850 | — | — |
| 2021-03-19 | $203.64 | $203.64 | 11,725 | — | — |
| 2021-03-18 | $194.48 | $194.48 | 12,575 | — | — |
| 2021-03-17 | $236.00 | $236.00 | 11,700 | — | — |
| 2021-03-16 | $301.44 | $301.44 | 391,213 | — | — |
| 2021-03-15 | $286.08 | $286.08 | 3,417 | — | — |
| 2021-03-12 | $282.24 | $282.24 | 1,784 | — | — |
| 2021-03-11 | $280.32 | $280.32 | 7,158 | — | — |
| 2021-03-10 | $262.40 | $262.40 | 13,353 | — | — |
| 2021-03-09 | $323.84 | $323.84 | 37,152 | — | — |
| 2021-03-08 | $298.88 | $298.88 | 770,700 | — | — |
| 2021-03-05 | $213.76 | $213.76 | 94,963 | — | — |
| 2021-03-04 | $180.48 | $180.48 | 10,303 | — | — |
| 2021-03-03 | $236.16 | $236.16 | 4,992 | — | — |
| 2021-03-02 | $228.48 | $228.48 | 786 | — | — |
| 2021-03-01 | $240.00 | $240.00 | 1,127 | — | — |
| 2021-02-26 | $232.32 | $232.32 | 2,050 | — | — |
| 2021-02-25 | $227.20 | $227.20 | 6,870 | — | — |
| 2021-02-24 | $251.52 | $251.52 | 22,069 | — | — |
| 2021-02-23 | $240.64 | $240.64 | 5,977 | — | — |
| 2021-02-22 | $275.20 | $275.20 | 18,580 | — | — |
| 2021-02-19 | $282.24 | $282.24 | 15,731 | — | — |
| 2021-02-18 | $273.92 | $273.92 | 9,791 | — | — |
| 2021-02-17 | $298.82 | $298.82 | 23,670 | — | — |
| 2021-02-16 | $312.96 | $312.96 | 49,188 | — | — |
| 2021-02-12 | $272.00 | $272.00 | 17,489 | — | — |
| 2021-02-11 | $307.84 | $307.84 | 70,255 | — | — |
| 2021-02-10 | $509.44 | $509.44 | 724,423 | — | — |
| 2021-02-09 | $179.20 | $179.20 | 1,827 | — | — |
| 2021-02-08 | $177.28 | $177.28 | 3,105 | — | — |
| 2021-02-05 | $180.48 | $180.48 | 3,719 | — | — |
| 2021-02-04 | $163.84 | $163.84 | 3,114 | — | — |
| 2021-02-03 | $169.60 | $169.60 | 3,888 | — | — |
| 2021-02-02 | $156.80 | $156.80 | 2,444 | — | — |
| 2021-02-01 | $146.56 | $146.56 | 2,358 | — | — |
| 2021-01-29 | $133.12 | $133.12 | 1,656 | — | — |
| 2021-01-28 | $138.82 | $138.82 | 1,591 | — | — |
| 2021-01-27 | $141.44 | $141.44 | 2,769 | — | — |
| 2021-01-26 | $152.96 | $152.96 | 1,533 | — | — |
| 2021-01-25 | $155.52 | $155.52 | 2,914 | — | — |
| 2021-01-22 | $158.72 | $158.72 | 6,930 | — | — |
| 2021-01-21 | $163.84 | $163.84 | 11,022 | — | — |
| 2021-01-20 | $160.00 | $160.00 | 17,614 | — | — |
| 2021-01-19 | $133.76 | $133.76 | 1,870 | — | — |
| 2021-01-15 | $139.52 | $139.52 | 1,683 | — | — |
| 2021-01-14 | $149.76 | $149.76 | 4,527 | — | — |
| 2021-01-13 | $135.68 | $135.68 | 2,547 | — | — |
| 2021-01-12 | $134.40 | $134.40 | 1,039 | — | — |
| 2021-01-11 | $129.92 | $129.92 | 1,319 | — | — |
| 2021-01-08 | $131.20 | $131.20 | 2,016 | — | — |
| 2021-01-07 | $139.52 | $139.52 | 2,167 | — | — |
| 2021-01-06 | $125.44 | $125.44 | 6,431 | — | — |
| 2021-01-05 | $122.24 | $122.24 | 8,566 | — | — |
| 2021-01-04 | $108.80 | $108.80 | 2,155 | — | — |