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
- 2008-05-23 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 | $23.25 | $23.25 | 29,916 | — | — |
| 2021-12-30 | $23.25 | $23.25 | 25,317 | — | — |
| 2021-12-29 | $23.25 | $23.25 | 26,945 | — | — |
| 2021-12-28 | $24.75 | $24.75 | 24,943 | — | — |
| 2021-12-27 | $27.00 | $27.00 | 9,668 | — | — |
| 2021-12-23 | $29.25 | $29.25 | 13,703 | — | — |
| 2021-12-22 | $30.00 | $30.00 | 21,432 | — | — |
| 2021-12-21 | $27.00 | $27.00 | 9,685 | — | — |
| 2021-12-20 | $27.00 | $27.00 | 9,583 | — | — |
| 2021-12-17 | $27.00 | $27.00 | 8,832 | — | — |
| 2021-12-16 | $25.50 | $25.50 | 8,976 | — | — |
| 2021-12-15 | $26.25 | $26.25 | 12,204 | — | — |
| 2021-12-14 | $27.00 | $27.00 | 12,656 | — | — |
| 2021-12-13 | $27.75 | $27.75 | 24,824 | — | — |
| 2021-12-10 | $28.50 | $28.50 | 10,273 | — | — |
| 2021-12-09 | $29.25 | $29.25 | 25,887 | — | — |
| 2021-12-08 | $30.00 | $30.00 | 11,156 | — | — |
| 2021-12-07 | $29.25 | $29.25 | 49,495 | — | — |
| 2021-12-06 | $27.75 | $27.75 | 21,520 | — | — |
| 2021-12-03 | $26.25 | $26.25 | 26,057 | — | — |
| 2021-12-02 | $28.50 | $28.50 | 32,524 | — | — |
| 2021-12-01 | $27.00 | $27.00 | 18,396 | — | — |
| 2021-11-30 | $27.75 | $27.75 | 40,081 | — | — |
| 2021-11-29 | $30.00 | $30.00 | 172,220 | — | — |
| 2021-11-26 | $29.25 | $29.25 | 18,056 | — | — |
| 2021-11-24 | $28.50 | $28.50 | 6,483 | — | — |
| 2021-11-23 | $28.50 | $28.50 | 16,812 | — | — |
| 2021-11-22 | $27.00 | $27.00 | 19,773 | — | — |
| 2021-11-19 | $29.25 | $29.25 | 17,093 | — | — |
| 2021-11-18 | $30.00 | $30.00 | 45,339 | — | — |
| 2021-11-17 | $29.25 | $29.25 | 12,800 | — | — |
| 2021-11-16 | $30.75 | $30.75 | 29,003 | — | — |
| 2021-11-15 | $32.25 | $32.25 | 8,868 | — | — |
| 2021-11-12 | $32.25 | $32.25 | 11,175 | — | — |
| 2021-11-11 | $31.50 | $31.50 | 9,464 | — | — |
| 2021-11-10 | $32.25 | $32.25 | 16,525 | — | — |
| 2021-11-09 | $33.75 | $33.75 | 8,033 | — | — |
| 2021-11-08 | $34.50 | $34.50 | 7,649 | — | — |
| 2021-11-05 | $33.75 | $33.75 | 10,656 | — | — |
| 2021-11-04 | $35.25 | $35.25 | 5,349 | — | — |
| 2021-11-03 | $35.25 | $35.25 | 6,893 | — | — |
| 2021-11-02 | $35.25 | $35.25 | 6,749 | — | — |
| 2021-11-01 | $35.25 | $35.25 | 12,732 | — | — |
| 2021-10-29 | $33.75 | $33.75 | 10,697 | — | — |
| 2021-10-28 | $34.50 | $34.50 | 9,145 | — | — |
| 2021-10-27 | $33.75 | $33.75 | 14,865 | — | — |
| 2021-10-26 | $33.75 | $33.75 | 17,300 | — | — |
| 2021-10-25 | $33.00 | $33.00 | 16,808 | — | — |
| 2021-10-22 | $33.75 | $33.75 | 13,825 | — | — |
| 2021-10-21 | $35.25 | $35.25 | 8,709 | — | — |
| 2021-10-20 | $36.00 | $36.00 | 8,011 | — | — |
| 2021-10-19 | $35.25 | $35.25 | 20,988 | — | — |
| 2021-10-18 | $35.25 | $35.25 | 5,516 | — | — |
| 2021-10-15 | $36.00 | $36.00 | 7,759 | — | — |
| 2021-10-14 | $36.75 | $36.75 | 4,921 | — | — |
| 2021-10-13 | $36.75 | $36.75 | 5,432 | — | — |
| 2021-10-12 | $36.00 | $36.00 | 7,276 | — | — |
| 2021-10-11 | $34.50 | $34.50 | 12,191 | — | — |
| 2021-10-08 | $36.00 | $36.00 | 11,443 | — | — |
| 2021-10-07 | $36.00 | $36.00 | 6,996 | — | — |
| 2021-10-06 | $35.25 | $35.25 | 10,916 | — | — |
| 2021-10-05 | $37.50 | $37.50 | 9,295 | — | — |
| 2021-10-04 | $38.25 | $38.25 | 14,016 | — | — |
| 2021-10-01 | $38.25 | $38.25 | 6,809 | — | — |
| 2021-09-30 | $38.25 | $38.25 | 9,172 | — | — |
| 2021-09-29 | $37.50 | $37.50 | 12,053 | — | — |
| 2021-09-28 | $37.50 | $37.50 | 10,523 | — | — |
| 2021-09-27 | $39.00 | $39.00 | 9,565 | — | — |
| 2021-09-24 | $37.50 | $37.50 | 6,100 | — | — |
| 2021-09-23 | $38.25 | $38.25 | 10,609 | — | — |
| 2021-09-22 | $39.00 | $39.00 | 5,449 | — | — |
| 2021-09-21 | $38.25 | $38.25 | 7,983 | — | — |
| 2021-09-20 | $39.00 | $39.00 | 10,193 | — | — |
| 2021-09-17 | $41.25 | $41.25 | 15,367 | — | — |
| 2021-09-16 | $40.50 | $40.50 | 7,244 | — | — |
| 2021-09-15 | $41.25 | $41.25 | 21,416 | — | — |
| 2021-09-14 | $40.50 | $40.50 | 8,295 | — | — |
| 2021-09-13 | $40.50 | $40.50 | 10,580 | — | — |
| 2021-09-10 | $41.25 | $41.25 | 33,664 | — | — |
| 2021-09-09 | $40.50 | $40.50 | 16,859 | — | — |
| 2021-09-08 | $39.75 | $39.75 | 13,543 | — | — |
| 2021-09-07 | $41.25 | $41.25 | 15,853 | — | — |
| 2021-09-03 | $42.75 | $42.75 | 11,465 | — | — |
| 2021-09-02 | $44.25 | $44.25 | 7,008 | — | — |
| 2021-09-01 | $43.50 | $43.50 | 11,672 | — | — |
| 2021-08-31 | $44.25 | $44.25 | 30,001 | — | — |
| 2021-08-30 | $45.75 | $45.75 | 62,660 | — | — |
| 2021-08-27 | $41.25 | $41.25 | 12,280 | — | — |
| 2021-08-26 | $39.75 | $39.75 | 8,065 | — | — |
| 2021-08-25 | $39.00 | $39.00 | 11,700 | — | — |
| 2021-08-24 | $40.50 | $40.50 | 7,816 | — | — |
| 2021-08-23 | $40.50 | $40.50 | 15,372 | — | — |
| 2021-08-20 | $37.50 | $37.50 | 7,089 | — | — |
| 2021-08-19 | $36.75 | $36.75 | 21,768 | — | — |
| 2021-08-18 | $38.25 | $38.25 | 8,371 | — | — |
| 2021-08-17 | $37.50 | $37.50 | 19,099 | — | — |
| 2021-08-16 | $36.75 | $36.75 | 12,543 | — | — |
| 2021-08-13 | $38.25 | $38.25 | 20,435 | — | — |
| 2021-08-12 | $39.75 | $39.75 | 17,272 | — | — |
| 2021-08-11 | $40.50 | $40.50 | 31,465 | — | — |
| 2021-08-10 | $42.75 | $42.75 | 29,676 | — | — |
| 2021-08-09 | $41.25 | $41.25 | 11,615 | — | — |
| 2021-08-06 | $40.50 | $40.50 | 7,579 | — | — |
| 2021-08-05 | $41.25 | $41.25 | 11,975 | — | — |
| 2021-08-04 | $40.50 | $40.50 | 22,665 | — | — |
| 2021-08-03 | $42.00 | $42.00 | 18,568 | — | — |
| 2021-08-02 | $41.25 | $41.25 | 7,603 | — | — |
| 2021-07-30 | $41.25 | $41.25 | 11,817 | — | — |
| 2021-07-29 | $42.75 | $42.75 | 24,653 | — | — |
| 2021-07-28 | $42.00 | $42.00 | 16,437 | — | — |
| 2021-07-27 | $39.00 | $39.00 | 13,481 | — | — |
| 2021-07-26 | $40.50 | $40.50 | 13,101 | — | — |
| 2021-07-23 | $41.25 | $41.25 | 11,051 | — | — |
| 2021-07-22 | $42.75 | $42.75 | 11,812 | — | — |
| 2021-07-21 | $43.50 | $43.50 | 11,388 | — | — |
| 2021-07-20 | $41.25 | $41.25 | 16,160 | — | — |
| 2021-07-19 | $39.75 | $39.75 | 20,331 | — | — |
| 2021-07-16 | $42.75 | $42.75 | 50,073 | — | — |
| 2021-07-15 | $42.75 | $42.75 | 16,615 | — | — |
| 2021-07-14 | $44.25 | $44.25 | 23,385 | — | — |
| 2021-07-13 | $45.75 | $45.75 | 21,880 | — | — |
| 2021-07-12 | $48.00 | $48.00 | 9,349 | — | — |
| 2021-07-09 | $48.75 | $48.75 | 11,039 | — | — |
| 2021-07-08 | $48.00 | $48.00 | 14,941 | — | — |
| 2021-07-07 | $48.00 | $48.00 | 24,237 | — | — |
| 2021-07-06 | $51.00 | $51.00 | 85,776 | — | — |
| 2021-07-02 | $51.00 | $51.00 | 29,715 | — | — |
| 2021-07-01 | $54.00 | $54.00 | 27,765 | — | — |
| 2021-06-30 | $54.75 | $54.75 | 149,184 | — | — |
| 2021-06-29 | $57.00 | $57.00 | 11,983 | — | — |
| 2021-06-28 | $58.50 | $58.50 | 16,036 | — | — |
| 2021-06-25 | $57.00 | $57.00 | 23,807 | — | — |
| 2021-06-24 | $59.25 | $59.25 | 12,937 | — | — |
| 2021-06-23 | $61.50 | $61.50 | 32,133 | — | — |
| 2021-06-22 | $52.50 | $52.50 | 8,920 | — | — |
| 2021-06-21 | $52.50 | $52.50 | 10,899 | — | — |
| 2021-06-18 | $54.00 | $54.00 | 11,217 | — | — |
| 2021-06-17 | $55.50 | $55.50 | 7,856 | — | — |
| 2021-06-16 | $54.75 | $54.75 | 11,101 | — | — |
| 2021-06-15 | $55.50 | $55.50 | 12,165 | — | — |
| 2021-06-14 | $57.75 | $57.75 | 16,232 | — | — |
| 2021-06-11 | $59.25 | $59.25 | 11,152 | — | — |
| 2021-06-10 | $59.25 | $59.25 | 19,315 | — | — |
| 2021-06-09 | $57.75 | $57.75 | 28,157 | — | — |
| 2021-06-08 | $57.75 | $57.75 | 13,540 | — | — |
| 2021-06-07 | $57.75 | $57.75 | 40,480 | — | — |
| 2021-06-04 | $54.00 | $54.00 | 7,213 | — | — |
| 2021-06-03 | $53.25 | $53.25 | 13,721 | — | — |
| 2021-06-02 | $54.75 | $54.75 | 28,200 | — | — |
| 2021-06-01 | $52.50 | $52.50 | 6,032 | — | — |
| 2021-05-28 | $52.50 | $52.50 | 12,509 | — | — |
| 2021-05-27 | $51.00 | $51.00 | 9,631 | — | — |
| 2021-05-26 | $51.00 | $51.00 | 8,116 | — | — |
| 2021-05-25 | $48.75 | $48.75 | 8,705 | — | — |
| 2021-05-24 | $48.75 | $48.75 | 9,132 | — | — |
| 2021-05-21 | $51.75 | $51.75 | 20,095 | — | — |
| 2021-05-20 | $51.75 | $51.75 | 10,968 | — | — |
| 2021-05-19 | $54.00 | $54.00 | 26,496 | — | — |
| 2021-05-18 | $56.25 | $56.25 | 55,321 | — | — |
| 2021-05-17 | $46.50 | $46.50 | 25,537 | — | — |
| 2021-05-14 | $47.25 | $47.25 | 31,607 | — | — |
| 2021-05-13 | $45.00 | $45.00 | 19,373 | — | — |
| 2021-05-12 | $48.75 | $48.75 | 24,949 | — | — |
| 2021-05-11 | $51.00 | $51.00 | 55,711 | — | — |
| 2021-05-10 | $57.75 | $57.75 | 55,211 | — | — |
| 2021-05-07 | $51.00 | $51.00 | 12,907 | — | — |
| 2021-05-06 | $51.00 | $51.00 | 24,801 | — | — |
| 2021-05-05 | $50.25 | $50.25 | 12,161 | — | — |
| 2021-05-04 | $53.25 | $53.25 | 17,263 | — | — |
| 2021-05-03 | $54.75 | $54.75 | 12,469 | — | — |
| 2021-04-30 | $56.25 | $56.25 | 15,024 | — | — |
| 2021-04-29 | $58.50 | $58.50 | 10,108 | — | — |
| 2021-04-28 | $59.25 | $59.25 | 11,201 | — | — |
| 2021-04-27 | $57.75 | $57.75 | 14,965 | — | — |
| 2021-04-26 | $59.25 | $59.25 | 22,057 | — | — |
| 2021-04-23 | $54.75 | $54.75 | 10,972 | — | — |
| 2021-04-22 | $53.25 | $53.25 | 12,460 | — | — |
| 2021-04-21 | $52.50 | $52.50 | 12,912 | — | — |
| 2021-04-20 | $49.50 | $49.50 | 14,437 | — | — |
| 2021-04-19 | $49.50 | $49.50 | 20,865 | — | — |
| 2021-04-16 | $53.25 | $53.25 | 39,553 | — | — |
| 2021-04-15 | $52.50 | $52.50 | 22,377 | — | — |
| 2021-04-14 | $56.25 | $56.25 | 21,367 | — | — |
| 2021-04-13 | $57.00 | $57.00 | 26,165 | — | — |
| 2021-04-12 | $59.25 | $59.25 | 26,423 | — | — |
| 2021-04-09 | $63.00 | $63.00 | 20,749 | — | — |
| 2021-04-08 | $66.75 | $66.75 | 15,415 | — | — |
| 2021-04-07 | $64.50 | $64.50 | 15,445 | — | — |
| 2021-04-06 | $66.00 | $66.00 | 18,108 | — | — |
| 2021-04-05 | $66.75 | $66.75 | 20,728 | — | — |
| 2021-04-01 | $69.00 | $69.00 | 16,975 | — | — |
| 2021-03-31 | $69.00 | $69.00 | 21,821 | — | — |
| 2021-03-30 | $65.25 | $65.25 | 25,476 | — | — |
| 2021-03-29 | $65.25 | $65.25 | 22,353 | — | — |
| 2021-03-26 | $69.00 | $69.00 | 25,379 | — | — |
| 2021-03-25 | $72.00 | $72.00 | 57,408 | — | — |
| 2021-03-24 | $68.25 | $68.25 | 56,525 | — | — |
| 2021-03-23 | $78.75 | $78.75 | 38,944 | — | — |
| 2021-03-22 | $80.25 | $80.25 | 35,485 | — | — |
| 2021-03-19 | $76.50 | $76.50 | 57,305 | — | — |
| 2021-03-18 | $80.25 | $80.25 | 68,768 | — | — |
| 2021-03-17 | $81.00 | $81.00 | 46,368 | — | — |
| 2021-03-16 | $76.50 | $76.50 | 38,147 | — | — |
| 2021-03-15 | $79.50 | $79.50 | 51,561 | — | — |
| 2021-03-12 | $75.75 | $75.75 | 32,647 | — | — |
| 2021-03-11 | $76.50 | $76.50 | 47,652 | — | — |
| 2021-03-10 | $71.25 | $71.25 | 48,504 | — | — |
| 2021-03-09 | $71.25 | $71.25 | 55,264 | — | — |
| 2021-03-08 | $64.50 | $64.50 | 41,779 | — | — |
| 2021-03-05 | $67.50 | $67.50 | 74,120 | — | — |
| 2021-03-04 | $67.50 | $67.50 | 129,255 | — | — |
| 2021-03-03 | $76.50 | $76.50 | 82,373 | — | — |
| 2021-03-02 | $79.50 | $79.50 | 75,120 | — | — |
| 2021-03-01 | $83.25 | $83.25 | 83,284 | — | — |
| 2021-02-26 | $86.25 | $86.25 | 135,983 | — | — |
| 2021-02-25 | $77.25 | $77.25 | 147,227 | — | — |
| 2021-02-24 | $87.00 | $87.00 | 98,497 | — | — |
| 2021-02-23 | $84.00 | $84.00 | 147,445 | — | — |
| 2021-02-22 | $93.00 | $93.00 | 128,523 | — | — |
| 2021-02-19 | $99.00 | $99.00 | 169,132 | — | — |
| 2021-02-18 | $108.00 | $108.00 | 171,571 | — | — |
| 2021-02-17 | $111.75 | $111.75 | 431,147 | — | — |
| 2021-02-16 | $127.50 | $127.50 | 1,440,559 | — | — |
| 2021-02-12 | $93.00 | $93.00 | 994,791 | — | — |
| 2021-02-11 | $100.50 | $100.50 | 61,104 | — | — |
| 2021-02-10 | $105.00 | $105.00 | 42,531 | — | — |
| 2021-02-09 | $111.75 | $111.75 | 70,389 | — | — |
| 2021-02-08 | $111.75 | $111.75 | 140,876 | — | — |
| 2021-02-05 | $96.75 | $96.75 | 114,825 | — | — |
| 2021-02-04 | $92.25 | $92.25 | 52,721 | — | — |
| 2021-02-03 | $84.00 | $84.00 | 30,053 | — | — |
| 2021-02-02 | $81.75 | $81.75 | 29,920 | — | — |
| 2021-02-01 | $81.75 | $81.75 | 24,599 | — | — |
| 2021-01-29 | $85.50 | $85.50 | 17,301 | — | — |
| 2021-01-28 | $87.00 | $87.00 | 25,019 | — | — |
| 2021-01-27 | $90.00 | $90.00 | 29,836 | — | — |
| 2021-01-26 | $95.25 | $95.25 | 28,565 | — | — |
| 2021-01-25 | $97.50 | $97.50 | 63,787 | — | — |
| 2021-01-22 | $92.25 | $92.25 | 54,677 | — | — |
| 2021-01-21 | $87.00 | $87.00 | 66,957 | — | — |
| 2021-01-20 | $80.25 | $80.25 | 62,435 | — | — |
| 2021-01-19 | $78.00 | $78.00 | 48,404 | — | — |
| 2021-01-15 | $84.75 | $84.75 | 27,169 | — | — |
| 2021-01-14 | $87.75 | $87.75 | 34,543 | — | — |
| 2021-01-13 | $93.75 | $93.75 | 56,947 | — | — |
| 2021-01-12 | $83.25 | $83.25 | 118,112 | — | — |
| 2021-01-11 | $97.50 | $97.50 | 240,875 | — | — |
| 2021-01-08 | $72.75 | $72.75 | 26,636 | — | — |
| 2021-01-07 | $70.50 | $70.50 | 15,659 | — | — |
| 2021-01-06 | $70.50 | $70.50 | 35,700 | — | — |
| 2021-01-05 | $78.00 | $78.00 | 106,073 | — | — |
| 2021-01-04 | $63.00 | $63.00 | 16,608 | — | — |