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
- 2014-10-27 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 | $18.48 | $18.48 | 67,073 | — | — |
| 2021-12-30 | $18.12 | $18.12 | 78,560 | — | — |
| 2021-12-29 | $18.12 | $18.12 | 54,760 | — | — |
| 2021-12-28 | $18.30 | $18.30 | 46,390 | — | — |
| 2021-12-27 | $19.50 | $19.50 | 51,360 | — | — |
| 2021-12-23 | $21.00 | $21.00 | 27,280 | — | — |
| 2021-12-22 | $20.46 | $20.46 | 39,340 | — | — |
| 2021-12-21 | $20.07 | $20.07 | 76,487 | — | — |
| 2021-12-20 | $19.62 | $19.62 | 32,133 | — | — |
| 2021-12-17 | $20.76 | $20.76 | 30,297 | — | — |
| 2021-12-16 | $20.70 | $20.70 | 19,897 | — | — |
| 2021-12-15 | $20.52 | $20.52 | 36,763 | — | — |
| 2021-12-14 | $20.70 | $20.70 | 26,013 | — | — |
| 2021-12-13 | $21.72 | $21.72 | 21,597 | — | — |
| 2021-12-10 | $22.44 | $22.44 | 20,890 | — | — |
| 2021-12-09 | $24.24 | $24.24 | 18,897 | — | — |
| 2021-12-08 | $24.60 | $24.60 | 21,643 | — | — |
| 2021-12-07 | $23.67 | $23.67 | 23,317 | — | — |
| 2021-12-06 | $22.41 | $22.41 | 31,450 | — | — |
| 2021-12-03 | $22.20 | $22.20 | 49,910 | — | — |
| 2021-12-02 | $24.66 | $24.66 | 35,483 | — | — |
| 2021-12-01 | $24.03 | $24.03 | 26,980 | — | — |
| 2021-11-30 | $25.92 | $25.92 | 24,660 | — | — |
| 2021-11-29 | $25.56 | $25.56 | 20,283 | — | — |
| 2021-11-26 | $26.52 | $26.52 | 11,873 | — | — |
| 2021-11-24 | $27.36 | $27.36 | 25,023 | — | — |
| 2021-11-23 | $26.40 | $26.40 | 37,417 | — | — |
| 2021-11-22 | $26.55 | $26.55 | 45,813 | — | — |
| 2021-11-19 | $27.96 | $27.96 | 50,383 | — | — |
| 2021-11-18 | $27.60 | $27.60 | 80,413 | — | — |
| 2021-11-17 | $30.30 | $30.30 | 40,020 | — | — |
| 2021-11-16 | $32.10 | $32.10 | 21,167 | — | — |
| 2021-11-15 | $33.30 | $33.30 | 39,333 | — | — |
| 2021-11-12 | $31.80 | $31.80 | 75,520 | — | — |
| 2021-11-11 | $31.50 | $31.50 | 45,327 | — | — |
| 2021-11-10 | $30.00 | $30.00 | 32,293 | — | — |
| 2021-11-09 | $31.20 | $31.20 | 23,643 | — | — |
| 2021-11-08 | $32.70 | $32.70 | 74,960 | — | — |
| 2021-11-05 | $30.90 | $30.90 | 27,753 | — | — |
| 2021-11-04 | $30.90 | $30.90 | 27,573 | — | — |
| 2021-11-03 | $31.50 | $31.50 | 24,083 | — | — |
| 2021-11-02 | $31.50 | $31.50 | 139,810 | — | — |
| 2021-11-01 | $30.90 | $30.90 | 30,293 | — | — |
| 2021-10-29 | $30.00 | $30.00 | 22,963 | — | — |
| 2021-10-28 | $30.30 | $30.30 | 26,023 | — | — |
| 2021-10-27 | $30.00 | $30.00 | 22,927 | — | — |
| 2021-10-26 | $30.60 | $30.60 | 26,050 | — | — |
| 2021-10-25 | $30.30 | $30.30 | 32,490 | — | — |
| 2021-10-22 | $28.53 | $28.53 | 65,570 | — | — |
| 2021-10-21 | $30.90 | $30.90 | 18,150 | — | — |
| 2021-10-20 | $30.30 | $30.30 | 42,970 | — | — |
| 2021-10-19 | $32.10 | $32.10 | 44,703 | — | — |
| 2021-10-18 | $30.60 | $30.60 | 19,387 | — | — |
| 2021-10-15 | $30.60 | $30.60 | 17,720 | — | — |
| 2021-10-14 | $30.60 | $30.60 | 29,680 | — | — |
| 2021-10-13 | $30.60 | $30.60 | 8,553 | — | — |
| 2021-10-12 | $30.75 | $30.75 | 14,730 | — | — |
| 2021-10-11 | $30.90 | $30.90 | 18,060 | — | — |
| 2021-10-08 | $30.90 | $30.90 | 22,330 | — | — |
| 2021-10-07 | $32.40 | $32.40 | 40,160 | — | — |
| 2021-10-06 | $30.30 | $30.30 | 17,207 | — | — |
| 2021-10-05 | $30.90 | $30.90 | 33,087 | — | — |
| 2021-10-04 | $32.40 | $32.40 | 71,707 | — | — |
| 2021-10-01 | $30.60 | $30.60 | 25,267 | — | — |
| 2021-09-30 | $30.60 | $30.60 | 23,440 | — | — |
| 2021-09-29 | $30.30 | $30.30 | 37,583 | — | — |
| 2021-09-28 | $31.80 | $31.80 | 12,240 | — | — |
| 2021-09-27 | $32.40 | $32.40 | 18,913 | — | — |
| 2021-09-24 | $31.20 | $31.20 | 29,840 | — | — |
| 2021-09-23 | $33.00 | $33.00 | 20,357 | — | — |
| 2021-09-22 | $33.00 | $33.00 | 44,807 | — | — |
| 2021-09-21 | $30.30 | $30.30 | 46,810 | — | — |
| 2021-09-20 | $30.30 | $30.30 | 58,550 | — | — |
| 2021-09-17 | $30.60 | $30.60 | 97,267 | — | — |
| 2021-09-16 | $33.90 | $33.90 | 17,083 | — | — |
| 2021-09-15 | $33.90 | $33.90 | 28,217 | — | — |
| 2021-09-14 | $33.30 | $33.30 | 29,710 | — | — |
| 2021-09-13 | $34.50 | $34.50 | 29,383 | — | — |
| 2021-09-10 | $35.70 | $35.70 | 15,993 | — | — |
| 2021-09-09 | $36.00 | $36.00 | 16,973 | — | — |
| 2021-09-08 | $36.30 | $36.30 | 19,563 | — | — |
| 2021-09-07 | $36.60 | $36.60 | 26,223 | — | — |
| 2021-09-03 | $37.50 | $37.50 | 20,193 | — | — |
| 2021-09-02 | $39.30 | $39.30 | 29,300 | — | — |
| 2021-09-01 | $38.10 | $38.10 | 18,860 | — | — |
| 2021-08-31 | $38.70 | $38.70 | 51,923 | — | — |
| 2021-08-30 | $35.70 | $35.70 | 22,593 | — | — |
| 2021-08-27 | $37.20 | $37.20 | 17,837 | — | — |
| 2021-08-26 | $36.30 | $36.30 | 24,360 | — | — |
| 2021-08-25 | $37.50 | $37.50 | 16,543 | — | — |
| 2021-08-24 | $38.40 | $38.40 | 36,637 | — | — |
| 2021-08-23 | $36.00 | $36.00 | 30,537 | — | — |
| 2021-08-20 | $34.20 | $34.20 | 23,527 | — | — |
| 2021-08-19 | $33.90 | $33.90 | 26,097 | — | — |
| 2021-08-18 | $36.00 | $36.00 | 18,207 | — | — |
| 2021-08-17 | $36.90 | $36.90 | 33,030 | — | — |
| 2021-08-16 | $36.00 | $36.00 | 36,230 | — | — |
| 2021-08-13 | $37.20 | $37.20 | 132,243 | — | — |
| 2021-08-12 | $37.80 | $37.80 | 65,087 | — | — |
| 2021-08-11 | $39.90 | $39.90 | 20,697 | — | — |
| 2021-08-10 | $40.80 | $40.80 | 40,907 | — | — |
| 2021-08-09 | $41.70 | $41.70 | 28,400 | — | — |
| 2021-08-06 | $40.80 | $40.80 | 22,640 | — | — |
| 2021-08-05 | $40.50 | $40.50 | 32,337 | — | — |
| 2021-08-04 | $39.90 | $39.90 | 29,983 | — | — |
| 2021-08-03 | $41.10 | $41.10 | 35,423 | — | — |
| 2021-08-02 | $42.60 | $42.60 | 22,740 | — | — |
| 2021-07-30 | $41.10 | $41.10 | 41,293 | — | — |
| 2021-07-29 | $42.00 | $42.00 | 28,177 | — | — |
| 2021-07-28 | $44.40 | $44.40 | 28,570 | — | — |
| 2021-07-27 | $41.70 | $41.70 | 25,350 | — | — |
| 2021-07-26 | $41.70 | $41.70 | 31,140 | — | — |
| 2021-07-23 | $42.30 | $42.30 | 40,973 | — | — |
| 2021-07-22 | $43.80 | $43.80 | 18,150 | — | — |
| 2021-07-21 | $45.60 | $45.60 | 28,333 | — | — |
| 2021-07-20 | $45.00 | $45.00 | 45,220 | — | — |
| 2021-07-19 | $42.60 | $42.60 | 61,503 | — | — |
| 2021-07-16 | $44.40 | $44.40 | 61,110 | — | — |
| 2021-07-15 | $45.60 | $45.60 | 45,803 | — | — |
| 2021-07-14 | $47.10 | $47.10 | 30,350 | — | — |
| 2021-07-13 | $47.70 | $47.70 | 44,763 | — | — |
| 2021-07-12 | $49.50 | $49.50 | 30,043 | — | — |
| 2021-07-09 | $51.60 | $51.60 | 23,360 | — | — |
| 2021-07-08 | $49.80 | $49.80 | 25,890 | — | — |
| 2021-07-07 | $51.60 | $51.60 | 49,597 | — | — |
| 2021-07-06 | $50.70 | $50.70 | 96,943 | — | — |
| 2021-07-02 | $53.70 | $53.70 | 31,587 | — | — |
| 2021-07-01 | $54.60 | $54.60 | 38,227 | — | — |
| 2021-06-30 | $54.90 | $54.90 | 43,133 | — | — |
| 2021-06-29 | $55.20 | $55.20 | 48,103 | — | — |
| 2021-06-28 | $57.90 | $57.90 | 74,217 | — | — |
| 2021-06-25 | $56.70 | $56.70 | 513,670 | — | — |
| 2021-06-24 | $62.10 | $62.10 | 719,497 | — | — |
| 2021-06-23 | $59.70 | $59.70 | 44,853 | — | — |
| 2021-06-22 | $58.20 | $58.20 | 78,580 | — | — |
| 2021-06-21 | $59.40 | $59.40 | 73,340 | — | — |
| 2021-06-18 | $59.70 | $59.70 | 134,897 | — | — |
| 2021-06-17 | $62.10 | $62.10 | 69,900 | — | — |
| 2021-06-16 | $63.90 | $63.90 | 69,983 | — | — |
| 2021-06-15 | $61.80 | $61.80 | 58,510 | — | — |
| 2021-06-14 | $64.20 | $64.20 | 66,337 | — | — |
| 2021-06-11 | $65.40 | $65.40 | 30,633 | — | — |
| 2021-06-10 | $65.40 | $65.40 | 42,850 | — | — |
| 2021-06-09 | $66.30 | $66.30 | 78,370 | — | — |
| 2021-06-08 | $66.00 | $66.00 | 80,760 | — | — |
| 2021-06-07 | $61.50 | $61.50 | 121,167 | — | — |
| 2021-06-04 | $59.40 | $59.40 | 46,590 | — | — |
| 2021-06-03 | $60.90 | $60.90 | 83,537 | — | — |
| 2021-06-02 | $58.80 | $58.80 | 121,977 | — | — |
| 2021-06-01 | $61.50 | $61.50 | 198,080 | — | — |
| 2021-05-28 | $65.10 | $65.10 | 463,093 | — | — |
| 2021-05-27 | $61.20 | $61.20 | 162,947 | — | — |
| 2021-05-26 | $55.80 | $55.80 | 71,997 | — | — |
| 2021-05-25 | $53.40 | $53.40 | 76,983 | — | — |
| 2021-05-24 | $50.70 | $50.70 | 51,713 | — | — |
| 2021-05-21 | $53.10 | $53.10 | 70,863 | — | — |
| 2021-05-20 | $51.00 | $51.00 | 73,210 | — | — |
| 2021-05-19 | $48.60 | $48.60 | 84,080 | — | — |
| 2021-05-18 | $48.90 | $48.90 | 66,363 | — | — |
| 2021-05-17 | $47.70 | $47.70 | 67,257 | — | — |
| 2021-05-14 | $50.10 | $50.10 | 216,703 | — | — |
| 2021-05-13 | $41.70 | $41.70 | 95,873 | — | — |
| 2021-05-12 | $44.70 | $44.70 | 56,403 | — | — |
| 2021-05-11 | $45.60 | $45.60 | 70,293 | — | — |
| 2021-05-10 | $47.10 | $47.10 | 84,933 | — | — |
| 2021-05-07 | $49.50 | $49.50 | 80,393 | — | — |
| 2021-05-06 | $46.20 | $46.20 | 92,120 | — | — |
| 2021-05-05 | $50.70 | $50.70 | 136,720 | — | — |
| 2021-05-04 | $50.10 | $50.10 | 85,943 | — | — |
| 2021-05-03 | $51.60 | $51.60 | 55,680 | — | — |
| 2021-04-30 | $54.00 | $54.00 | 60,000 | — | — |
| 2021-04-29 | $56.70 | $56.70 | 54,460 | — | — |
| 2021-04-28 | $56.40 | $56.40 | 74,467 | — | — |
| 2021-04-27 | $54.60 | $54.60 | 45,033 | — | — |
| 2021-04-26 | $55.80 | $55.80 | 86,593 | — | — |
| 2021-04-23 | $51.90 | $51.90 | 57,320 | — | — |
| 2021-04-22 | $53.40 | $53.40 | 80,257 | — | — |
| 2021-04-21 | $52.50 | $52.50 | 77,073 | — | — |
| 2021-04-20 | $51.00 | $51.00 | 108,403 | — | — |
| 2021-04-19 | $49.20 | $49.20 | 145,677 | — | — |
| 2021-04-16 | $51.60 | $51.60 | 99,977 | — | — |
| 2021-04-15 | $52.80 | $52.80 | 215,530 | — | — |
| 2021-04-14 | $52.20 | $52.20 | 78,497 | — | — |
| 2021-04-13 | $54.30 | $54.30 | 69,293 | — | — |
| 2021-04-12 | $52.50 | $52.50 | 98,867 | — | — |
| 2021-04-09 | $55.20 | $55.20 | 70,180 | — | — |
| 2021-04-08 | $56.70 | $56.70 | 219,160 | — | — |
| 2021-04-07 | $54.90 | $54.90 | 162,190 | — | — |
| 2021-04-06 | $56.10 | $56.10 | 90,450 | — | — |
| 2021-04-05 | $59.10 | $59.10 | 70,410 | — | — |
| 2021-04-01 | $61.50 | $61.50 | 76,450 | — | — |
| 2021-03-31 | $59.10 | $59.10 | 91,197 | — | — |
| 2021-03-30 | $55.50 | $55.50 | 120,640 | — | — |
| 2021-03-29 | $54.00 | $54.00 | 121,127 | — | — |
| 2021-03-26 | $58.50 | $58.50 | 105,587 | — | — |
| 2021-03-25 | $60.00 | $60.00 | 141,887 | — | — |
| 2021-03-24 | $60.30 | $60.30 | 107,553 | — | — |
| 2021-03-23 | $63.90 | $63.90 | 141,010 | — | — |
| 2021-03-22 | $70.20 | $70.20 | 111,717 | — | — |
| 2021-03-19 | $70.50 | $70.50 | 250,347 | — | — |
| 2021-03-18 | $64.80 | $64.80 | 142,217 | — | — |
| 2021-03-17 | $66.60 | $66.60 | 183,913 | — | — |
| 2021-03-16 | $65.40 | $65.40 | 232,580 | — | — |
| 2021-03-15 | $68.10 | $68.10 | 313,090 | — | — |
| 2021-03-12 | $69.90 | $69.90 | 258,687 | — | — |
| 2021-03-11 | $69.60 | $69.60 | 214,207 | — | — |
| 2021-03-10 | $63.30 | $63.30 | 187,640 | — | — |
| 2021-03-09 | $62.40 | $62.40 | 201,660 | — | — |
| 2021-03-08 | $55.80 | $55.80 | 132,020 | — | — |
| 2021-03-05 | $56.10 | $56.10 | 277,643 | — | — |
| 2021-03-04 | $56.40 | $56.40 | 543,980 | — | — |
| 2021-03-03 | $66.60 | $66.60 | 190,883 | — | — |
| 2021-03-02 | $69.90 | $69.90 | 368,850 | — | — |
| 2021-03-01 | $72.00 | $72.00 | 281,853 | — | — |
| 2021-02-26 | $65.40 | $65.40 | 243,593 | — | — |
| 2021-02-25 | $69.30 | $69.30 | 384,453 | — | — |
| 2021-02-24 | $74.40 | $74.40 | 347,923 | — | — |
| 2021-02-23 | $75.90 | $75.90 | 682,690 | — | — |
| 2021-02-22 | $82.80 | $82.80 | 431,093 | — | — |
| 2021-02-19 | $87.60 | $87.60 | 514,273 | — | — |
| 2021-02-18 | $84.00 | $84.00 | 947,830 | — | — |
| 2021-02-17 | $87.00 | $87.00 | 545,163 | — | — |
| 2021-02-16 | $91.50 | $91.50 | 675,680 | — | — |
| 2021-02-12 | $89.70 | $89.70 | 953,690 | — | — |
| 2021-02-11 | $100.20 | $100.20 | 1,799,887 | — | — |
| 2021-02-10 | $102.45 | $102.45 | 2,386,063 | — | — |
| 2021-02-09 | $92.40 | $92.40 | 1,746,307 | — | — |
| 2021-02-08 | $84.00 | $84.00 | 434,297 | — | — |
| 2021-02-05 | $80.70 | $80.70 | 585,447 | — | — |
| 2021-02-04 | $81.60 | $81.60 | 955,247 | — | — |
| 2021-02-03 | $80.70 | $80.70 | 1,638,880 | — | — |
| 2021-02-02 | $77.40 | $77.40 | 2,238,137 | — | — |
| 2021-02-01 | $66.90 | $66.90 | 1,231,893 | — | — |
| 2021-01-29 | $54.90 | $54.90 | 235,140 | — | — |
| 2021-01-28 | $55.50 | $55.50 | 301,443 | — | — |
| 2021-01-27 | $58.50 | $58.50 | 471,107 | — | — |
| 2021-01-26 | $59.10 | $59.10 | 252,547 | — | — |
| 2021-01-25 | $60.60 | $60.60 | 377,610 | — | — |
| 2021-01-22 | $63.30 | $63.30 | 432,997 | — | — |
| 2021-01-21 | $70.80 | $70.80 | 1,383,127 | — | — |
| 2021-01-20 | $52.20 | $52.20 | 201,183 | — | — |
| 2021-01-19 | $51.90 | $51.90 | 184,613 | — | — |
| 2021-01-15 | $52.20 | $52.20 | 395,977 | — | — |
| 2021-01-14 | $52.20 | $52.20 | 455,353 | — | — |
| 2021-01-13 | $48.30 | $48.30 | 426,017 | — | — |
| 2021-01-12 | $45.00 | $45.00 | 282,097 | — | — |
| 2021-01-11 | $43.80 | $43.80 | 321,777 | — | — |
| 2021-01-08 | $42.30 | $42.30 | 116,910 | — | — |
| 2021-01-07 | $43.20 | $43.20 | 140,850 | — | — |
| 2021-01-06 | $42.30 | $42.30 | 261,213 | — | — |
| 2021-01-05 | $42.60 | $42.60 | 299,497 | — | — |
| 2021-01-04 | $38.10 | $38.10 | 101,207 | — | — |