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
- 2009-08-14 to 2026-08-28
- 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 | $20.00 | 12,210 | — | — |
| 2021-12-30 | $20.60 | $20.60 | 13,110 | — | — |
| 2021-12-29 | $19.60 | $19.60 | 24,475 | — | — |
| 2021-12-28 | $20.80 | $20.80 | 6,545 | — | — |
| 2021-12-27 | $22.00 | $22.00 | 9,895 | — | — |
| 2021-12-23 | $22.20 | $22.20 | 13,085 | — | — |
| 2021-12-22 | $22.40 | $22.40 | 12,270 | — | — |
| 2021-12-21 | $22.00 | $22.00 | 7,770 | — | — |
| 2021-12-20 | $22.20 | $22.20 | 8,620 | — | — |
| 2021-12-17 | $23.20 | $23.20 | 11,655 | — | — |
| 2021-12-16 | $22.40 | $22.40 | 9,220 | — | — |
| 2021-12-15 | $23.60 | $23.60 | 9,945 | — | — |
| 2021-12-14 | $23.00 | $23.00 | 6,115 | — | — |
| 2021-12-13 | $24.00 | $24.00 | 5,750 | — | — |
| 2021-12-10 | $23.60 | $23.60 | 5,665 | — | — |
| 2021-12-09 | $22.40 | $22.40 | 11,195 | — | — |
| 2021-12-08 | $23.40 | $23.40 | 17,485 | — | — |
| 2021-12-07 | $21.20 | $21.20 | 10,185 | — | — |
| 2021-12-06 | $20.60 | $20.60 | 15,550 | — | — |
| 2021-12-03 | $21.00 | $21.00 | 19,475 | — | — |
| 2021-12-02 | $22.00 | $22.00 | 10,745 | — | — |
| 2021-12-01 | $22.60 | $22.60 | 13,185 | — | — |
| 2021-11-30 | $22.80 | $22.80 | 42,775 | — | — |
| 2021-11-29 | $23.80 | $23.80 | 4,375 | — | — |
| 2021-11-26 | $23.80 | $23.80 | 7,255 | — | — |
| 2021-11-24 | $25.20 | $25.20 | 4,015 | — | — |
| 2021-11-23 | $24.60 | $24.60 | 6,745 | — | — |
| 2021-11-22 | $24.00 | $24.00 | 11,415 | — | — |
| 2021-11-19 | $25.00 | $25.00 | 7,030 | — | — |
| 2021-11-18 | $25.20 | $25.20 | 14,340 | — | — |
| 2021-11-17 | $27.00 | $27.00 | 7,465 | — | — |
| 2021-11-16 | $27.80 | $27.80 | 7,510 | — | — |
| 2021-11-15 | $28.20 | $28.20 | 11,100 | — | — |
| 2021-11-12 | $29.60 | $29.60 | 6,950 | — | — |
| 2021-11-11 | $29.40 | $29.40 | 10,090 | — | — |
| 2021-11-10 | $28.40 | $28.40 | 14,740 | — | — |
| 2021-11-09 | $30.20 | $30.20 | 16,310 | — | — |
| 2021-11-08 | $31.20 | $31.20 | 27,485 | — | — |
| 2021-11-05 | $30.60 | $30.60 | 10,545 | — | — |
| 2021-11-04 | $31.60 | $31.60 | 25,330 | — | — |
| 2021-11-03 | $30.20 | $30.20 | 14,875 | — | — |
| 2021-11-02 | $30.80 | $30.80 | 48,610 | — | — |
| 2021-11-01 | $29.20 | $29.20 | 19,480 | — | — |
| 2021-10-29 | $28.60 | $28.60 | 29,000 | — | — |
| 2021-10-28 | $29.20 | $29.20 | 30,910 | — | — |
| 2021-10-27 | $28.20 | $28.20 | 48,075 | — | — |
| 2021-10-26 | $30.80 | $30.80 | 135,810 | — | — |
| 2021-10-25 | $26.80 | $26.80 | 36,015 | — | — |
| 2021-10-22 | $26.80 | $26.80 | 20,035 | — | — |
| 2021-10-21 | $27.80 | $27.80 | 29,100 | — | — |
| 2021-10-20 | $28.40 | $28.40 | 63,180 | — | — |
| 2021-10-19 | $26.60 | $26.60 | 22,940 | — | — |
| 2021-10-18 | $26.00 | $26.00 | 34,835 | — | — |
| 2021-10-15 | $25.60 | $25.60 | 53,490 | — | — |
| 2021-10-14 | $24.40 | $24.40 | 17,960 | — | — |
| 2021-10-13 | $23.60 | $23.60 | 16,285 | — | — |
| 2021-10-12 | $24.40 | $24.40 | 57,485 | — | — |
| 2021-10-11 | $23.60 | $23.60 | 51,560 | — | — |
| 2021-10-08 | $24.80 | $24.80 | 179,265 | — | — |
| 2021-10-07 | $24.60 | $24.60 | 1,634,445 | — | — |
| 2021-10-06 | $23.00 | $23.00 | 9,050 | — | — |
| 2021-10-05 | $22.80 | $22.80 | 17,375 | — | — |
| 2021-10-04 | $23.40 | $23.40 | 10,370 | — | — |
| 2021-10-01 | $23.40 | $23.40 | 18,320 | — | — |
| 2021-09-30 | $25.20 | $25.20 | 3,945 | — | — |
| 2021-09-29 | $25.20 | $25.20 | 5,645 | — | — |
| 2021-09-28 | $25.20 | $25.20 | 3,880 | — | — |
| 2021-09-27 | $25.60 | $25.60 | 10,660 | — | — |
| 2021-09-24 | $26.20 | $26.20 | 4,840 | — | — |
| 2021-09-23 | $26.40 | $26.40 | 8,435 | — | — |
| 2021-09-22 | $26.00 | $26.00 | 5,060 | — | — |
| 2021-09-21 | $25.40 | $25.40 | 5,835 | — | — |
| 2021-09-20 | $25.20 | $25.20 | 10,135 | — | — |
| 2021-09-17 | $27.20 | $27.20 | 2,880 | — | — |
| 2021-09-16 | $26.80 | $26.80 | 2,515 | — | — |
| 2021-09-15 | $27.20 | $27.20 | 6,690 | — | — |
| 2021-09-14 | $26.60 | $26.60 | 7,380 | — | — |
| 2021-09-13 | $26.60 | $26.60 | 8,610 | — | — |
| 2021-09-10 | $27.40 | $27.40 | 15,485 | — | — |
| 2021-09-09 | $28.60 | $28.60 | 6,370 | — | — |
| 2021-09-08 | $28.20 | $28.20 | 6,450 | — | — |
| 2021-09-07 | $28.80 | $28.80 | 13,545 | — | — |
| 2021-09-03 | $29.60 | $29.60 | 36,825 | — | — |
| 2021-09-02 | $29.00 | $29.00 | 8,745 | — | — |
| 2021-09-01 | $28.80 | $28.80 | 16,780 | — | — |
| 2021-08-31 | $29.40 | $29.40 | 15,185 | — | — |
| 2021-08-30 | $28.40 | $28.40 | 8,355 | — | — |
| 2021-08-27 | $27.80 | $27.80 | 27,495 | — | — |
| 2021-08-26 | $28.00 | $28.00 | 25,385 | — | — |
| 2021-08-25 | $29.20 | $29.20 | 173,370 | — | — |
| 2021-08-24 | $28.40 | $28.40 | 8,495 | — | — |
| 2021-08-23 | $27.60 | $27.60 | 20,550 | — | — |
| 2021-08-20 | $27.60 | $27.60 | 12,235 | — | — |
| 2021-08-19 | $25.40 | $25.40 | 24,195 | — | — |
| 2021-08-18 | $28.60 | $28.60 | 5,815 | — | — |
| 2021-08-17 | $28.60 | $28.60 | 12,285 | — | — |
| 2021-08-16 | $30.20 | $30.20 | 9,860 | — | — |
| 2021-08-13 | $31.40 | $31.40 | 12,560 | — | — |
| 2021-08-12 | $32.00 | $32.00 | 6,735 | — | — |
| 2021-08-11 | $33.20 | $33.20 | 15,515 | — | — |
| 2021-08-10 | $33.60 | $33.60 | 11,565 | — | — |
| 2021-08-09 | $35.40 | $35.40 | 52,330 | — | — |
| 2021-08-06 | $33.60 | $33.60 | 16,340 | — | — |
| 2021-08-05 | $31.60 | $31.60 | 8,565 | — | — |
| 2021-08-04 | $30.60 | $30.60 | 7,825 | — | — |
| 2021-08-03 | $31.60 | $31.60 | 5,650 | — | — |
| 2021-08-02 | $31.80 | $31.80 | 5,015 | — | — |
| 2021-07-30 | $31.20 | $31.20 | 4,490 | — | — |
| 2021-07-29 | $32.20 | $32.20 | 14,965 | — | — |
| 2021-07-28 | $32.00 | $32.00 | 11,885 | — | — |
| 2021-07-27 | $31.00 | $31.00 | 19,905 | — | — |
| 2021-07-26 | $33.80 | $33.80 | 88,250 | — | — |
| 2021-07-23 | $31.60 | $31.60 | 16,955 | — | — |
| 2021-07-22 | $32.80 | $32.80 | 7,250 | — | — |
| 2021-07-21 | $33.20 | $33.20 | 19,555 | — | — |
| 2021-07-20 | $32.80 | $32.80 | 14,770 | — | — |
| 2021-07-19 | $33.40 | $33.40 | 20,055 | — | — |
| 2021-07-16 | $32.80 | $32.80 | 13,100 | — | — |
| 2021-07-15 | $32.40 | $32.40 | 38,705 | — | — |
| 2021-07-14 | $31.40 | $31.40 | 34,335 | — | — |
| 2021-07-13 | $34.40 | $34.40 | 42,665 | — | — |
| 2021-07-12 | $33.60 | $33.60 | 33,660 | — | — |
| 2021-07-09 | $34.00 | $34.00 | 118,075 | — | — |
| 2021-07-08 | $32.80 | $32.80 | 32,840 | — | — |
| 2021-07-07 | $34.80 | $34.80 | 42,760 | — | — |
| 2021-07-06 | $37.20 | $37.20 | 36,230 | — | — |
| 2021-07-02 | $38.80 | $38.80 | 92,495 | — | — |
| 2021-07-01 | $42.60 | $42.60 | 358,900 | — | — |
| 2021-06-30 | $40.00 | $40.00 | 99,690 | — | — |
| 2021-06-29 | $38.20 | $38.20 | 27,095 | — | — |
| 2021-06-28 | $36.20 | $36.20 | 5,630 | — | — |
| 2021-06-25 | $36.60 | $36.60 | 9,125 | — | — |
| 2021-06-24 | $36.00 | $36.00 | 10,510 | — | — |
| 2021-06-23 | $35.60 | $35.60 | 12,820 | — | — |
| 2021-06-22 | $34.40 | $34.40 | 10,015 | — | — |
| 2021-06-21 | $35.00 | $35.00 | 17,075 | — | — |
| 2021-06-18 | $37.40 | $37.40 | 12,145 | — | — |
| 2021-06-17 | $38.60 | $38.60 | 12,470 | — | — |
| 2021-06-16 | $39.60 | $39.60 | 16,140 | — | — |
| 2021-06-15 | $39.40 | $39.40 | 58,400 | — | — |
| 2021-06-14 | $41.60 | $41.60 | 183,705 | — | — |
| 2021-06-11 | $37.40 | $37.40 | 9,060 | — | — |
| 2021-06-10 | $37.80 | $37.80 | 24,055 | — | — |
| 2021-06-09 | $36.00 | $36.00 | 18,510 | — | — |
| 2021-06-08 | $35.80 | $35.80 | 10,740 | — | — |
| 2021-06-07 | $36.00 | $36.00 | 17,520 | — | — |
| 2021-06-04 | $36.00 | $36.00 | 10,930 | — | — |
| 2021-06-03 | $36.40 | $36.40 | 18,335 | — | — |
| 2021-06-02 | $38.20 | $38.20 | 14,905 | — | — |
| 2021-06-01 | $37.40 | $37.40 | 13,845 | — | — |
| 2021-05-28 | $35.40 | $35.40 | 17,920 | — | — |
| 2021-05-27 | $35.60 | $35.60 | 15,080 | — | — |
| 2021-05-26 | $34.60 | $34.60 | 24,540 | — | — |
| 2021-05-25 | $33.40 | $33.40 | 10,250 | — | — |
| 2021-05-24 | $33.80 | $33.80 | 21,605 | — | — |
| 2021-05-21 | $36.20 | $36.20 | 31,225 | — | — |
| 2021-05-20 | $33.40 | $33.40 | 50,860 | — | — |
| 2021-05-19 | $31.60 | $31.60 | 8,495 | — | — |
| 2021-05-18 | $32.20 | $32.20 | 18,270 | — | — |
| 2021-05-17 | $31.60 | $31.60 | 7,870 | — | — |
| 2021-05-14 | $31.20 | $31.20 | 13,555 | — | — |
| 2021-05-13 | $30.20 | $30.20 | 30,185 | — | — |
| 2021-05-12 | $36.00 | $36.00 | 24,410 | — | — |
| 2021-05-11 | $34.40 | $34.40 | 21,195 | — | — |
| 2021-05-10 | $31.80 | $31.80 | 18,480 | — | — |
| 2021-05-07 | $34.00 | $34.00 | 20,070 | — | — |
| 2021-05-06 | $34.20 | $34.20 | 32,290 | — | — |
| 2021-05-05 | $37.60 | $37.60 | 14,840 | — | — |
| 2021-05-04 | $38.00 | $38.00 | 19,225 | — | — |
| 2021-05-03 | $40.40 | $40.40 | 13,645 | — | — |
| 2021-04-30 | $39.80 | $39.80 | 16,000 | — | — |
| 2021-04-29 | $40.80 | $40.80 | 11,065 | — | — |
| 2021-04-28 | $41.20 | $41.20 | 12,775 | — | — |
| 2021-04-27 | $41.00 | $41.00 | 13,325 | — | — |
| 2021-04-26 | $42.40 | $42.40 | 24,895 | — | — |
| 2021-04-23 | $40.20 | $40.20 | 22,470 | — | — |
| 2021-04-22 | $39.40 | $39.40 | 42,865 | — | — |
| 2021-04-21 | $36.20 | $36.20 | 40,715 | — | — |
| 2021-04-20 | $35.20 | $35.20 | 36,610 | — | — |
| 2021-04-19 | $36.60 | $36.60 | 52,060 | — | — |
| 2021-04-16 | $39.80 | $39.80 | 56,150 | — | — |
| 2021-04-15 | $42.00 | $42.00 | 77,170 | — | — |
| 2021-04-14 | $44.00 | $44.00 | 69,490 | — | — |
| 2021-04-13 | $48.40 | $48.40 | 131,895 | — | — |
| 2021-04-12 | $52.60 | $52.60 | 148,035 | — | — |
| 2021-04-09 | $49.60 | $49.60 | 15,930 | — | — |
| 2021-04-08 | $50.40 | $50.40 | 35,945 | — | — |
| 2021-04-07 | $49.60 | $49.60 | 35,515 | — | — |
| 2021-04-06 | $50.20 | $50.20 | 47,025 | — | — |
| 2021-04-05 | $51.80 | $51.80 | 31,000 | — | — |
| 2021-04-01 | $53.60 | $53.60 | 46,540 | — | — |
| 2021-03-31 | $52.80 | $52.80 | 48,580 | — | — |
| 2021-03-30 | $51.60 | $51.60 | 45,975 | — | — |
| 2021-03-29 | $51.00 | $51.00 | 42,330 | — | — |
| 2021-03-26 | $54.40 | $54.40 | 101,385 | — | — |
| 2021-03-25 | $54.80 | $54.80 | 70,630 | — | — |
| 2021-03-24 | $53.20 | $53.20 | 184,195 | — | — |
| 2021-03-23 | $60.20 | $60.20 | 157,735 | — | — |
| 2021-03-22 | $61.60 | $61.60 | 99,620 | — | — |
| 2021-03-19 | $64.40 | $64.40 | 79,365 | — | — |
| 2021-03-18 | $62.80 | $62.80 | 232,855 | — | — |
| 2021-03-17 | $67.20 | $67.20 | 305,330 | — | — |
| 2021-03-16 | $61.80 | $61.80 | 148,640 | — | — |
| 2021-03-15 | $73.60 | $73.60 | 305,400 | — | — |
| 2021-03-12 | $62.80 | $62.80 | 143,485 | — | — |
| 2021-03-11 | $59.40 | $59.40 | 132,575 | — | — |
| 2021-03-10 | $56.60 | $56.60 | 212,365 | — | — |
| 2021-03-09 | $54.40 | $54.40 | 130,430 | — | — |
| 2021-03-08 | $44.80 | $44.80 | 59,030 | — | — |
| 2021-03-05 | $47.20 | $47.20 | 100,450 | — | — |
| 2021-03-04 | $49.20 | $49.20 | 151,055 | — | — |
| 2021-03-03 | $61.00 | $61.00 | 86,280 | — | — |
| 2021-03-02 | $62.60 | $62.60 | 79,965 | — | — |
| 2021-03-01 | $64.60 | $64.60 | 97,385 | — | — |
| 2021-02-26 | $61.40 | $61.40 | 102,320 | — | — |
| 2021-02-25 | $64.20 | $64.20 | 160,565 | — | — |
| 2021-02-24 | $72.00 | $72.00 | 94,400 | — | — |
| 2021-02-23 | $67.20 | $67.20 | 166,935 | — | — |
| 2021-02-22 | $81.20 | $81.20 | 201,180 | — | — |
| 2021-02-19 | $92.00 | $92.00 | 534,800 | — | — |
| 2021-02-18 | $89.60 | $89.60 | 602,370 | — | — |
| 2021-02-17 | $123.80 | $123.80 | 2,646,830 | — | — |
| 2021-02-16 | $69.40 | $69.40 | 733,375 | — | — |
| 2021-02-12 | $78.20 | $78.20 | 153,040 | — | — |
| 2021-02-11 | $78.80 | $78.80 | 402,900 | — | — |
| 2021-02-10 | $70.00 | $70.00 | 529,895 | — | — |
| 2021-02-09 | $65.40 | $65.40 | 333,300 | — | — |
| 2021-02-08 | $59.40 | $59.40 | 399,840 | — | — |
| 2021-02-05 | $53.20 | $53.20 | 133,045 | — | — |
| 2021-02-04 | $50.60 | $50.60 | 39,225 | — | — |
| 2021-02-03 | $51.60 | $51.60 | 74,810 | — | — |
| 2021-02-02 | $49.00 | $49.00 | 33,040 | — | — |
| 2021-02-01 | $49.00 | $49.00 | 46,325 | — | — |
| 2021-01-29 | $48.80 | $48.80 | 107,420 | — | — |
| 2021-01-28 | $51.40 | $51.40 | 334,510 | — | — |
| 2021-01-27 | $49.00 | $49.00 | 98,010 | — | — |
| 2021-01-26 | $47.20 | $47.20 | 42,860 | — | — |
| 2021-01-25 | $48.40 | $48.40 | 55,265 | — | — |
| 2021-01-22 | $48.20 | $48.20 | 68,685 | — | — |
| 2021-01-21 | $48.00 | $48.00 | 77,540 | — | — |
| 2021-01-20 | $46.80 | $46.80 | 64,730 | — | — |
| 2021-01-19 | $48.00 | $48.00 | 74,850 | — | — |
| 2021-01-15 | $50.60 | $50.60 | 144,405 | — | — |
| 2021-01-14 | $52.40 | $52.40 | 1,141,870 | — | — |
| 2021-01-13 | $44.80 | $44.80 | 213,960 | — | — |
| 2021-01-12 | $48.40 | $48.40 | 153,825 | — | — |
| 2021-01-11 | $50.40 | $50.40 | 435,910 | — | — |
| 2021-01-08 | $61.80 | $61.80 | 10,138,810 | — | — |
| 2021-01-07 | $37.40 | $37.40 | 2,142,225 | — | — |
| 2021-01-06 | $27.80 | $27.80 | 282,505 | — | — |
| 2021-01-05 | $28.00 | $28.00 | 62,395 | — | — |
| 2021-01-04 | $28.00 | $28.00 | 70,355 | — | — |