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
- 2016-11-15 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 | $20.70 | $20.70 | 540,167 | — | — |
| 2021-12-30 | $21.45 | $21.45 | 440,867 | — | — |
| 2021-12-29 | $22.20 | $22.20 | 337,473 | — | — |
| 2021-12-28 | $23.55 | $23.55 | 169,960 | — | — |
| 2021-12-27 | $24.60 | $24.60 | 147,187 | — | — |
| 2021-12-23 | $25.35 | $25.35 | 147,440 | — | — |
| 2021-12-22 | $25.05 | $25.05 | 146,613 | — | — |
| 2021-12-21 | $24.90 | $24.90 | 264,007 | — | — |
| 2021-12-20 | $24.45 | $24.45 | 191,400 | — | — |
| 2021-12-17 | $25.80 | $25.80 | 350,460 | — | — |
| 2021-12-16 | $24.75 | $24.75 | 255,653 | — | — |
| 2021-12-15 | $24.75 | $24.75 | 344,780 | — | — |
| 2021-12-14 | $24.45 | $24.45 | 390,560 | — | — |
| 2021-12-13 | $26.10 | $26.10 | 175,120 | — | — |
| 2021-12-10 | $27.30 | $27.30 | 169,653 | — | — |
| 2021-12-09 | $28.50 | $28.50 | 157,553 | — | — |
| 2021-12-08 | $30.15 | $30.15 | 203,613 | — | — |
| 2021-12-07 | $28.50 | $28.50 | 289,860 | — | — |
| 2021-12-06 | $25.65 | $25.65 | 476,027 | — | — |
| 2021-12-03 | $27.75 | $27.75 | 273,920 | — | — |
| 2021-12-02 | $29.85 | $29.85 | 184,720 | — | — |
| 2021-12-01 | $28.65 | $28.65 | 285,280 | — | — |
| 2021-11-30 | $29.70 | $29.70 | 246,267 | — | — |
| 2021-11-29 | $29.55 | $29.55 | 244,867 | — | — |
| 2021-11-26 | $30.30 | $30.30 | 215,253 | — | — |
| 2021-11-24 | $31.20 | $31.20 | 240,113 | — | — |
| 2021-11-23 | $30.60 | $30.60 | 304,240 | — | — |
| 2021-11-22 | $31.95 | $31.95 | 196,480 | — | — |
| 2021-11-19 | $32.85 | $32.85 | 208,800 | — | — |
| 2021-11-18 | $31.80 | $31.80 | 362,073 | — | — |
| 2021-11-17 | $33.60 | $33.60 | 188,180 | — | — |
| 2021-11-16 | $35.25 | $35.25 | 215,707 | — | — |
| 2021-11-15 | $35.25 | $35.25 | 246,047 | — | — |
| 2021-11-12 | $35.85 | $35.85 | 317,100 | — | — |
| 2021-11-11 | $33.75 | $33.75 | 388,767 | — | — |
| 2021-11-10 | $34.58 | $34.58 | 507,880 | — | — |
| 2021-11-09 | $37.50 | $37.50 | 795,967 | — | — |
| 2021-11-08 | $41.85 | $41.85 | 357,847 | — | — |
| 2021-11-05 | $42.90 | $42.90 | 250,333 | — | — |
| 2021-11-04 | $42.00 | $42.00 | 265,960 | — | — |
| 2021-11-03 | $41.55 | $41.55 | 384,740 | — | — |
| 2021-11-02 | $41.40 | $41.40 | 412,200 | — | — |
| 2021-11-01 | $39.90 | $39.90 | 635,333 | — | — |
| 2021-10-29 | $37.80 | $37.80 | 272,247 | — | — |
| 2021-10-28 | $37.50 | $37.50 | 532,520 | — | — |
| 2021-10-27 | $33.90 | $33.90 | 161,547 | — | — |
| 2021-10-26 | $35.25 | $35.25 | 204,687 | — | — |
| 2021-10-25 | $36.15 | $36.15 | 149,940 | — | — |
| 2021-10-22 | $36.45 | $36.45 | 180,427 | — | — |
| 2021-10-21 | $37.20 | $37.20 | 177,273 | — | — |
| 2021-10-20 | $35.55 | $35.55 | 201,793 | — | — |
| 2021-10-19 | $34.65 | $34.65 | 117,367 | — | — |
| 2021-10-18 | $34.35 | $34.35 | 148,360 | — | — |
| 2021-10-15 | $35.25 | $35.25 | 151,607 | — | — |
| 2021-10-14 | $35.40 | $35.40 | 111,453 | — | — |
| 2021-10-13 | $34.35 | $34.35 | 103,987 | — | — |
| 2021-10-12 | $35.10 | $35.10 | 147,353 | — | — |
| 2021-10-11 | $33.15 | $33.15 | 69,687 | — | — |
| 2021-10-08 | $33.60 | $33.60 | 94,873 | — | — |
| 2021-10-07 | $33.60 | $33.60 | 167,287 | — | — |
| 2021-10-06 | $33.15 | $33.15 | 150,080 | — | — |
| 2021-10-05 | $33.75 | $33.75 | 159,473 | — | — |
| 2021-10-04 | $33.30 | $33.30 | 229,973 | — | — |
| 2021-10-01 | $35.40 | $35.40 | 139,693 | — | — |
| 2021-09-30 | $34.95 | $34.95 | 146,587 | — | — |
| 2021-09-29 | $35.25 | $35.25 | 127,000 | — | — |
| 2021-09-28 | $35.40 | $35.40 | 118,013 | — | — |
| 2021-09-27 | $36.30 | $36.30 | 132,613 | — | — |
| 2021-09-24 | $37.65 | $37.65 | 114,560 | — | — |
| 2021-09-23 | $38.55 | $38.55 | 182,740 | — | — |
| 2021-09-22 | $36.60 | $36.60 | 193,753 | — | — |
| 2021-09-21 | $36.00 | $36.00 | 243,667 | — | — |
| 2021-09-20 | $35.70 | $35.70 | 233,460 | — | — |
| 2021-09-17 | $36.75 | $36.75 | 349,013 | — | — |
| 2021-09-16 | $36.60 | $36.60 | 201,073 | — | — |
| 2021-09-15 | $36.90 | $36.90 | 289,387 | — | — |
| 2021-09-14 | $34.35 | $34.35 | 329,353 | — | — |
| 2021-09-13 | $35.85 | $35.85 | 274,347 | — | — |
| 2021-09-10 | $37.80 | $37.80 | 204,767 | — | — |
| 2021-09-09 | $38.25 | $38.25 | 279,127 | — | — |
| 2021-09-08 | $39.45 | $39.45 | 193,167 | — | — |
| 2021-09-07 | $41.25 | $41.25 | 198,847 | — | — |
| 2021-09-03 | $42.75 | $42.75 | 160,713 | — | — |
| 2021-09-02 | $44.25 | $44.25 | 172,547 | — | — |
| 2021-09-01 | $43.05 | $43.05 | 228,613 | — | — |
| 2021-08-31 | $43.35 | $43.35 | 165,647 | — | — |
| 2021-08-30 | $41.85 | $41.85 | 218,147 | — | — |
| 2021-08-27 | $41.25 | $41.25 | 214,480 | — | — |
| 2021-08-26 | $39.60 | $39.60 | 214,087 | — | — |
| 2021-08-25 | $40.95 | $40.95 | 169,847 | — | — |
| 2021-08-24 | $41.10 | $41.10 | 231,907 | — | — |
| 2021-08-23 | $42.00 | $42.00 | 299,580 | — | — |
| 2021-08-20 | $38.85 | $38.85 | 276,533 | — | — |
| 2021-08-19 | $40.05 | $40.05 | 265,453 | — | — |
| 2021-08-18 | $41.10 | $41.10 | 181,433 | — | — |
| 2021-08-17 | $41.40 | $41.40 | 417,460 | — | — |
| 2021-08-16 | $44.40 | $44.40 | 173,767 | — | — |
| 2021-08-13 | $45.90 | $45.90 | 206,500 | — | — |
| 2021-08-12 | $46.65 | $46.65 | 218,747 | — | — |
| 2021-08-11 | $45.30 | $45.30 | 223,287 | — | — |
| 2021-08-10 | $45.30 | $45.30 | 118,167 | — | — |
| 2021-08-09 | $45.60 | $45.60 | 142,493 | — | — |
| 2021-08-06 | $46.20 | $46.20 | 153,107 | — | — |
| 2021-08-05 | $45.60 | $45.60 | 264,320 | — | — |
| 2021-08-04 | $43.80 | $43.80 | 266,300 | — | — |
| 2021-08-03 | $45.00 | $45.00 | 295,073 | — | — |
| 2021-08-02 | $46.05 | $46.05 | 192,567 | — | — |
| 2021-07-30 | $45.90 | $45.90 | 172,660 | — | — |
| 2021-07-29 | $45.45 | $45.45 | 166,393 | — | — |
| 2021-07-28 | $46.50 | $46.50 | 188,913 | — | — |
| 2021-07-27 | $45.75 | $45.75 | 309,220 | — | — |
| 2021-07-26 | $45.90 | $45.90 | 191,073 | — | — |
| 2021-07-23 | $46.05 | $46.05 | 213,940 | — | — |
| 2021-07-22 | $47.10 | $47.10 | 196,933 | — | — |
| 2021-07-21 | $48.15 | $48.15 | 110,860 | — | — |
| 2021-07-20 | $47.70 | $47.70 | 171,987 | — | — |
| 2021-07-19 | $47.55 | $47.55 | 372,833 | — | — |
| 2021-07-16 | $47.55 | $47.55 | 183,607 | — | — |
| 2021-07-15 | $48.60 | $48.60 | 325,140 | — | — |
| 2021-07-14 | $49.80 | $49.80 | 247,053 | — | — |
| 2021-07-13 | $50.85 | $50.85 | 350,000 | — | — |
| 2021-07-12 | $54.60 | $54.60 | 310,053 | — | — |
| 2021-07-09 | $52.80 | $52.80 | 402,367 | — | — |
| 2021-07-08 | $49.20 | $49.20 | 405,607 | — | — |
| 2021-07-07 | $49.65 | $49.65 | 360,233 | — | — |
| 2021-07-06 | $50.25 | $50.25 | 255,587 | — | — |
| 2021-07-02 | $51.15 | $51.15 | 437,740 | — | — |
| 2021-07-01 | $51.45 | $51.45 | 323,160 | — | — |
| 2021-06-30 | $51.75 | $51.75 | 815,893 | — | — |
| 2021-06-29 | $54.00 | $54.00 | 545,987 | — | — |
| 2021-06-28 | $57.30 | $57.30 | 574,260 | — | — |
| 2021-06-25 | $55.80 | $55.80 | 3,297,993 | — | — |
| 2021-06-24 | $53.25 | $53.25 | 405,700 | — | — |
| 2021-06-23 | $52.05 | $52.05 | 522,713 | — | — |
| 2021-06-22 | $53.85 | $53.85 | 327,747 | — | — |
| 2021-06-21 | $54.00 | $54.00 | 480,027 | — | — |
| 2021-06-18 | $56.10 | $56.10 | 847,967 | — | — |
| 2021-06-17 | $56.85 | $56.85 | 563,607 | — | — |
| 2021-06-16 | $55.95 | $55.95 | 945,867 | — | — |
| 2021-06-15 | $54.30 | $54.30 | 570,960 | — | — |
| 2021-06-14 | $55.05 | $55.05 | 687,420 | — | — |
| 2021-06-11 | $58.80 | $58.80 | 1,488,607 | — | — |
| 2021-06-10 | $54.30 | $54.30 | 556,520 | — | — |
| 2021-06-09 | $52.80 | $52.80 | 700,993 | — | — |
| 2021-06-08 | $55.65 | $55.65 | 1,205,127 | — | — |
| 2021-06-07 | $58.35 | $58.35 | 1,805,860 | — | — |
| 2021-06-04 | $47.85 | $47.85 | 218,293 | — | — |
| 2021-06-03 | $46.65 | $46.65 | 311,473 | — | — |
| 2021-06-02 | $48.60 | $48.60 | 527,493 | — | — |
| 2021-06-01 | $47.10 | $47.10 | 461,813 | — | — |
| 2021-05-28 | $51.00 | $51.00 | 551,593 | — | — |
| 2021-05-27 | $47.10 | $47.10 | 1,020,007 | — | — |
| 2021-05-26 | $46.65 | $46.65 | 401,253 | — | — |
| 2021-05-25 | $47.85 | $47.85 | 367,607 | — | — |
| 2021-05-24 | $48.60 | $48.60 | 423,447 | — | — |
| 2021-05-21 | $51.45 | $51.45 | 679,787 | — | — |
| 2021-05-20 | $57.00 | $57.00 | 921,793 | — | — |
| 2021-05-19 | $51.60 | $51.60 | 479,487 | — | — |
| 2021-05-18 | $52.65 | $52.65 | 575,460 | — | — |
| 2021-05-17 | $49.65 | $49.65 | 750,187 | — | — |
| 2021-05-14 | $48.45 | $48.45 | 433,220 | — | — |
| 2021-05-13 | $44.85 | $44.85 | 644,973 | — | — |
| 2021-05-12 | $43.80 | $43.80 | 279,473 | — | — |
| 2021-05-11 | $46.20 | $46.20 | 474,247 | — | — |
| 2021-05-10 | $46.05 | $46.05 | 338,500 | — | — |
| 2021-05-07 | $49.20 | $49.20 | 377,520 | — | — |
| 2021-05-06 | $51.15 | $51.15 | 639,893 | — | — |
| 2021-05-05 | $50.25 | $50.25 | 647,587 | — | — |
| 2021-05-04 | $50.70 | $50.70 | 1,599,973 | — | — |
| 2021-05-03 | $47.85 | $47.85 | 1,652,140 | — | — |
| 2021-04-30 | $58.65 | $58.65 | 1,242,653 | — | — |
| 2021-04-29 | $64.80 | $64.80 | 1,471,520 | — | — |
| 2021-04-28 | $68.55 | $68.55 | 2,867,613 | — | — |
| 2021-04-27 | $60.74 | $60.74 | 4,073,480 | — | — |
| 2021-04-26 | $70.35 | $70.35 | 1,464,267 | — | — |
| 2021-04-23 | $52.80 | $52.80 | 983,327 | — | — |
| 2021-04-22 | $31.95 | $31.95 | 67,580 | — | — |
| 2021-04-21 | $32.79 | $32.79 | 95,513 | — | — |
| 2021-04-20 | $33.60 | $33.60 | 159,013 | — | — |
| 2021-04-19 | $35.10 | $35.10 | 104,007 | — | — |
| 2021-04-16 | $36.45 | $36.45 | 75,107 | — | — |
| 2021-04-15 | $36.75 | $36.75 | 57,380 | — | — |
| 2021-04-14 | $36.45 | $36.45 | 84,873 | — | — |
| 2021-04-13 | $37.80 | $37.80 | 54,920 | — | — |
| 2021-04-12 | $39.04 | $39.04 | 41,627 | — | — |
| 2021-04-09 | $40.35 | $40.35 | 43,993 | — | — |
| 2021-04-08 | $39.15 | $39.15 | 64,227 | — | — |
| 2021-04-07 | $39.30 | $39.30 | 60,787 | — | — |
| 2021-04-06 | $41.10 | $41.10 | 78,240 | — | — |
| 2021-04-05 | $43.35 | $43.35 | 81,727 | — | — |
| 2021-04-01 | $42.90 | $42.90 | 183,800 | — | — |
| 2021-03-31 | $41.85 | $41.85 | 135,640 | — | — |
| 2021-03-30 | $34.20 | $34.20 | 142,373 | — | — |
| 2021-03-29 | $35.85 | $35.85 | 85,760 | — | — |
| 2021-03-26 | $37.35 | $37.35 | 100,033 | — | — |
| 2021-03-25 | $36.75 | $36.75 | 158,727 | — | — |
| 2021-03-24 | $38.60 | $38.60 | 137,447 | — | — |
| 2021-03-23 | $40.65 | $40.65 | 68,767 | — | — |
| 2021-03-22 | $42.30 | $42.30 | 77,487 | — | — |
| 2021-03-19 | $41.87 | $41.87 | 68,607 | — | — |
| 2021-03-18 | $41.10 | $41.10 | 73,280 | — | — |
| 2021-03-17 | $41.70 | $41.70 | 79,107 | — | — |
| 2021-03-16 | $43.26 | $43.26 | 82,113 | — | — |
| 2021-03-15 | $43.50 | $43.50 | 99,207 | — | — |
| 2021-03-12 | $42.00 | $42.00 | 89,600 | — | — |
| 2021-03-11 | $41.85 | $41.85 | 105,453 | — | — |
| 2021-03-10 | $39.00 | $39.00 | 134,800 | — | — |
| 2021-03-09 | $40.20 | $40.20 | 168,187 | — | — |
| 2021-03-08 | $38.25 | $38.25 | 222,753 | — | — |
| 2021-03-05 | $42.90 | $42.90 | 508,093 | — | — |
| 2021-03-04 | $44.25 | $44.25 | 412,427 | — | — |
| 2021-03-03 | $49.35 | $49.35 | 134,653 | — | — |
| 2021-03-02 | $52.50 | $52.50 | 101,053 | — | — |
| 2021-03-01 | $54.60 | $54.60 | 109,967 | — | — |
| 2021-02-26 | $49.80 | $49.80 | 163,840 | — | — |
| 2021-02-25 | $51.60 | $51.60 | 201,827 | — | — |
| 2021-02-24 | $56.70 | $56.70 | 121,833 | — | — |
| 2021-02-23 | $52.90 | $52.90 | 409,880 | — | — |
| 2021-02-22 | $57.56 | $57.56 | 174,453 | — | — |
| 2021-02-19 | $59.70 | $59.70 | 111,527 | — | — |
| 2021-02-18 | $58.35 | $58.35 | 204,953 | — | — |
| 2021-02-17 | $60.74 | $60.74 | 239,473 | — | — |
| 2021-02-16 | $62.85 | $62.85 | 284,567 | — | — |
| 2021-02-12 | $60.00 | $60.00 | 307,920 | — | — |
| 2021-02-11 | $58.20 | $58.20 | 871,247 | — | — |
| 2021-02-10 | $52.50 | $52.50 | 279,367 | — | — |
| 2021-02-09 | $50.70 | $50.70 | 186,613 | — | — |
| 2021-02-08 | $52.80 | $52.80 | 172,300 | — | — |
| 2021-02-05 | $51.60 | $51.60 | 162,473 | — | — |
| 2021-02-04 | $50.29 | $50.29 | 167,340 | — | — |
| 2021-02-03 | $50.70 | $50.70 | 322,867 | — | — |
| 2021-02-02 | $47.10 | $47.10 | 150,307 | — | — |
| 2021-02-01 | $45.45 | $45.45 | 211,960 | — | — |
| 2021-01-29 | $44.25 | $44.25 | 303,653 | — | — |
| 2021-01-28 | $46.50 | $46.50 | 378,207 | — | — |
| 2021-01-27 | $46.99 | $46.99 | 387,247 | — | — |
| 2021-01-26 | $52.50 | $52.50 | 204,753 | — | — |
| 2021-01-25 | $53.85 | $53.85 | 418,393 | — | — |
| 2021-01-22 | $54.45 | $54.45 | 467,707 | — | — |
| 2021-01-21 | $54.62 | $54.62 | 413,627 | — | — |
| 2021-01-20 | $48.75 | $48.75 | 349,000 | — | — |
| 2021-01-19 | $45.09 | $45.09 | 147,960 | — | — |
| 2021-01-15 | $46.35 | $46.35 | 198,493 | — | — |
| 2021-01-14 | $46.88 | $46.88 | 483,480 | — | — |
| 2021-01-13 | $43.50 | $43.50 | 334,167 | — | — |
| 2021-01-12 | $42.30 | $42.30 | 201,033 | — | — |
| 2021-01-11 | $43.65 | $43.65 | 205,787 | — | — |
| 2021-01-08 | $46.65 | $46.65 | 218,720 | — | — |
| 2021-01-07 | $48.15 | $48.15 | 186,653 | — | — |
| 2021-01-06 | $46.50 | $46.50 | 326,793 | — | — |
| 2021-01-05 | $43.35 | $43.35 | 320,393 | — | — |
| 2021-01-04 | $43.65 | $43.65 | 272,727 | — | — |