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
- 2019-07-17 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 | $26.40 | $26.40 | 354,880 | — | — |
| 2021-12-30 | $25.40 | $25.40 | 413,700 | — | — |
| 2021-12-29 | $22.40 | $22.40 | 314,750 | — | — |
| 2021-12-28 | $23.70 | $23.70 | 277,050 | — | — |
| 2021-12-27 | $24.40 | $24.40 | 200,890 | — | — |
| 2021-12-23 | $25.50 | $25.50 | 109,270 | — | — |
| 2021-12-22 | $25.60 | $25.60 | 156,910 | — | — |
| 2021-12-21 | $26.30 | $26.30 | 153,650 | — | — |
| 2021-12-20 | $24.80 | $24.80 | 230,730 | — | — |
| 2021-12-17 | $27.00 | $27.00 | 613,530 | — | — |
| 2021-12-16 | $25.20 | $25.20 | 158,150 | — | — |
| 2021-12-15 | $24.90 | $24.90 | 195,050 | — | — |
| 2021-12-14 | $25.50 | $25.50 | 170,600 | — | — |
| 2021-12-13 | $25.40 | $25.40 | 225,450 | — | — |
| 2021-12-10 | $26.70 | $26.70 | 330,060 | — | — |
| 2021-12-09 | $26.10 | $26.10 | 241,850 | — | — |
| 2021-12-08 | $26.40 | $26.40 | 306,850 | — | — |
| 2021-12-07 | $25.10 | $25.10 | 331,100 | — | — |
| 2021-12-06 | $23.50 | $23.50 | 998,170 | — | — |
| 2021-12-03 | $22.70 | $22.70 | 1,197,770 | — | — |
| 2021-12-02 | $25.60 | $25.60 | 198,820 | — | — |
| 2021-12-01 | $25.50 | $25.50 | 259,820 | — | — |
| 2021-11-30 | $27.80 | $27.80 | 301,700 | — | — |
| 2021-11-29 | $27.20 | $27.20 | 230,760 | — | — |
| 2021-11-26 | $27.80 | $27.80 | 275,440 | — | — |
| 2021-11-24 | $29.20 | $29.20 | 302,080 | — | — |
| 2021-11-23 | $29.70 | $29.70 | 233,330 | — | — |
| 2021-11-22 | $30.40 | $30.40 | 203,360 | — | — |
| 2021-11-19 | $30.80 | $30.80 | 144,240 | — | — |
| 2021-11-18 | $31.10 | $31.10 | 368,440 | — | — |
| 2021-11-17 | $31.70 | $31.70 | 296,370 | — | — |
| 2021-11-16 | $34.50 | $34.50 | 300,160 | — | — |
| 2021-11-15 | $37.70 | $37.70 | 609,440 | — | — |
| 2021-11-12 | $39.60 | $39.60 | 386,760 | — | — |
| 2021-11-11 | $37.60 | $37.60 | 340,820 | — | — |
| 2021-11-10 | $34.20 | $34.20 | 195,120 | — | — |
| 2021-11-09 | $35.00 | $35.00 | 402,200 | — | — |
| 2021-11-08 | $32.90 | $32.90 | 171,720 | — | — |
| 2021-11-05 | $32.00 | $32.00 | 265,080 | — | — |
| 2021-11-04 | $31.50 | $31.50 | 218,450 | — | — |
| 2021-11-03 | $32.40 | $32.40 | 198,350 | — | — |
| 2021-11-02 | $31.80 | $31.80 | 235,600 | — | — |
| 2021-11-01 | $33.70 | $33.70 | 262,400 | — | — |
| 2021-10-29 | $31.50 | $31.50 | 213,150 | — | — |
| 2021-10-28 | $32.80 | $32.80 | 124,410 | — | — |
| 2021-10-27 | $33.00 | $33.00 | 196,720 | — | — |
| 2021-10-26 | $33.50 | $33.50 | 185,190 | — | — |
| 2021-10-25 | $34.90 | $34.90 | 155,870 | — | — |
| 2021-10-22 | $36.80 | $36.80 | 208,090 | — | — |
| 2021-10-21 | $36.50 | $36.50 | 159,340 | — | — |
| 2021-10-20 | $37.40 | $37.40 | 175,430 | — | — |
| 2021-10-19 | $37.30 | $37.30 | 153,110 | — | — |
| 2021-10-18 | $35.20 | $35.20 | 156,270 | — | — |
| 2021-10-15 | $36.00 | $36.00 | 239,600 | — | — |
| 2021-10-14 | $35.30 | $35.30 | 156,810 | — | — |
| 2021-10-13 | $37.20 | $37.20 | 271,010 | — | — |
| 2021-10-12 | $36.40 | $36.40 | 142,940 | — | — |
| 2021-10-11 | $37.00 | $37.00 | 519,350 | — | — |
| 2021-10-08 | $34.90 | $34.90 | 252,660 | — | — |
| 2021-10-07 | $33.80 | $33.80 | 359,580 | — | — |
| 2021-10-06 | $30.60 | $30.60 | 259,580 | — | — |
| 2021-10-05 | $31.40 | $31.40 | 242,430 | — | — |
| 2021-10-04 | $30.20 | $30.20 | 349,710 | — | — |
| 2021-10-01 | $31.10 | $31.10 | 198,000 | — | — |
| 2021-09-30 | $32.90 | $32.90 | 344,470 | — | — |
| 2021-09-29 | $30.90 | $30.90 | 318,330 | — | — |
| 2021-09-28 | $31.90 | $31.90 | 384,110 | — | — |
| 2021-09-27 | $33.60 | $33.60 | 375,680 | — | — |
| 2021-09-24 | $33.70 | $33.70 | 204,590 | — | — |
| 2021-09-23 | $35.50 | $35.50 | 231,200 | — | — |
| 2021-09-22 | $35.20 | $35.20 | 295,040 | — | — |
| 2021-09-21 | $33.00 | $33.00 | 202,210 | — | — |
| 2021-09-20 | $32.20 | $32.20 | 395,930 | — | — |
| 2021-09-17 | $35.80 | $35.80 | 369,820 | — | — |
| 2021-09-16 | $34.40 | $34.40 | 240,450 | — | — |
| 2021-09-15 | $34.70 | $34.70 | 193,430 | — | — |
| 2021-09-14 | $35.10 | $35.10 | 232,480 | — | — |
| 2021-09-13 | $36.40 | $36.40 | 466,090 | — | — |
| 2021-09-10 | $36.80 | $36.80 | 408,470 | — | — |
| 2021-09-09 | $39.20 | $39.20 | 511,490 | — | — |
| 2021-09-08 | $40.00 | $40.00 | 342,170 | — | — |
| 2021-09-07 | $42.80 | $42.80 | 308,440 | — | — |
| 2021-09-03 | $42.30 | $42.30 | 185,250 | — | — |
| 2021-09-02 | $42.40 | $42.40 | 292,410 | — | — |
| 2021-09-01 | $42.90 | $42.90 | 694,770 | — | — |
| 2021-08-31 | $42.80 | $42.80 | 1,839,910 | — | — |
| 2021-08-30 | $38.30 | $38.30 | 533,710 | — | — |
| 2021-08-27 | $37.80 | $37.80 | 239,160 | — | — |
| 2021-08-26 | $38.50 | $38.50 | 361,560 | — | — |
| 2021-08-25 | $37.80 | $37.80 | 456,710 | — | — |
| 2021-08-24 | $38.70 | $38.70 | 748,160 | — | — |
| 2021-08-23 | $35.50 | $35.50 | 450,970 | — | — |
| 2021-08-20 | $32.90 | $32.90 | 353,710 | — | — |
| 2021-08-19 | $32.30 | $32.30 | 293,940 | — | — |
| 2021-08-18 | $33.40 | $33.40 | 430,320 | — | — |
| 2021-08-17 | $34.20 | $34.20 | 971,490 | — | — |
| 2021-08-16 | $30.70 | $30.70 | 919,340 | — | — |
| 2021-08-13 | $34.50 | $34.50 | 505,820 | — | — |
| 2021-08-12 | $34.40 | $34.40 | 747,260 | — | — |
| 2021-08-11 | $35.90 | $35.90 | 321,260 | — | — |
| 2021-08-10 | $36.60 | $36.60 | 308,090 | — | — |
| 2021-08-09 | $37.20 | $37.20 | 357,100 | — | — |
| 2021-08-06 | $35.80 | $35.80 | 324,710 | — | — |
| 2021-08-05 | $36.40 | $36.40 | 376,170 | — | — |
| 2021-08-04 | $36.50 | $36.50 | 502,380 | — | — |
| 2021-08-03 | $37.50 | $37.50 | 773,100 | — | — |
| 2021-08-02 | $41.00 | $41.00 | 324,160 | — | — |
| 2021-07-30 | $40.30 | $40.30 | 402,020 | — | — |
| 2021-07-29 | $40.10 | $40.10 | 535,580 | — | — |
| 2021-07-28 | $41.10 | $41.10 | 798,980 | — | — |
| 2021-07-27 | $37.70 | $37.70 | 1,133,050 | — | — |
| 2021-07-26 | $40.40 | $40.40 | 801,540 | — | — |
| 2021-07-23 | $40.00 | $40.00 | 1,158,090 | — | — |
| 2021-07-22 | $44.20 | $44.20 | 246,660 | — | — |
| 2021-07-21 | $45.70 | $45.70 | 246,760 | — | — |
| 2021-07-20 | $45.30 | $45.30 | 627,580 | — | — |
| 2021-07-19 | $44.50 | $44.50 | 596,590 | — | — |
| 2021-07-16 | $45.90 | $45.90 | 622,910 | — | — |
| 2021-07-15 | $48.00 | $48.00 | 886,280 | — | — |
| 2021-07-14 | $49.60 | $49.60 | 600,330 | — | — |
| 2021-07-13 | $52.10 | $52.10 | 1,095,350 | — | — |
| 2021-07-12 | $49.70 | $49.70 | 1,450,280 | — | — |
| 2021-07-09 | $54.50 | $54.50 | 726,920 | — | — |
| 2021-07-08 | $55.30 | $55.30 | 1,073,670 | — | — |
| 2021-07-07 | $55.00 | $55.00 | 842,030 | — | — |
| 2021-07-06 | $55.50 | $55.50 | 1,707,100 | — | — |
| 2021-07-02 | $66.40 | $66.40 | 262,890 | — | — |
| 2021-07-01 | $67.60 | $67.60 | 341,990 | — | — |
| 2021-06-30 | $68.40 | $68.40 | 513,720 | — | — |
| 2021-06-29 | $72.10 | $72.10 | 615,660 | — | — |
| 2021-06-28 | $68.90 | $68.90 | 657,870 | — | — |
| 2021-06-25 | $70.90 | $70.90 | 703,060 | — | — |
| 2021-06-24 | $71.10 | $71.10 | 1,346,830 | — | — |
| 2021-06-23 | $78.80 | $78.80 | 143,340 | — | — |
| 2021-06-22 | $78.10 | $78.10 | 181,210 | — | — |
| 2021-06-21 | $78.70 | $78.70 | 285,500 | — | — |
| 2021-06-18 | $82.70 | $82.70 | 428,960 | — | — |
| 2021-06-17 | $78.90 | $78.90 | 149,190 | — | — |
| 2021-06-16 | $78.80 | $78.80 | 86,820 | — | — |
| 2021-06-15 | $78.20 | $78.20 | 151,260 | — | — |
| 2021-06-14 | $82.30 | $82.30 | 170,830 | — | — |
| 2021-06-11 | $80.20 | $80.20 | 140,420 | — | — |
| 2021-06-10 | $80.30 | $80.30 | 228,260 | — | — |
| 2021-06-09 | $79.60 | $79.60 | 466,340 | — | — |
| 2021-06-08 | $81.50 | $81.50 | 529,310 | — | — |
| 2021-06-07 | $72.30 | $72.30 | 434,600 | — | — |
| 2021-06-04 | $73.30 | $73.30 | 207,470 | — | — |
| 2021-06-03 | $72.80 | $72.80 | 473,630 | — | — |
| 2021-06-02 | $76.00 | $76.00 | 278,060 | — | — |
| 2021-06-01 | $78.70 | $78.70 | 227,500 | — | — |
| 2021-05-28 | $79.00 | $79.00 | 461,390 | — | — |
| 2021-05-27 | $80.00 | $80.00 | 247,580 | — | — |
| 2021-05-26 | $77.00 | $77.00 | 204,530 | — | — |
| 2021-05-25 | $75.80 | $75.80 | 455,960 | — | — |
| 2021-05-24 | $72.40 | $72.40 | 138,390 | — | — |
| 2021-05-21 | $73.60 | $73.60 | 315,760 | — | — |
| 2021-05-20 | $76.20 | $76.20 | 317,400 | — | — |
| 2021-05-19 | $78.00 | $78.00 | 222,370 | — | — |
| 2021-05-18 | $79.20 | $79.20 | 190,360 | — | — |
| 2021-05-17 | $78.70 | $78.70 | 198,360 | — | — |
| 2021-05-14 | $78.40 | $78.40 | 187,570 | — | — |
| 2021-05-13 | $74.70 | $74.70 | 184,310 | — | — |
| 2021-05-12 | $81.50 | $81.50 | 371,270 | — | — |
| 2021-05-11 | $83.00 | $83.00 | 463,540 | — | — |
| 2021-05-10 | $77.70 | $77.70 | 357,810 | — | — |
| 2021-05-07 | $85.70 | $85.70 | 227,190 | — | — |
| 2021-05-06 | $84.60 | $84.60 | 301,760 | — | — |
| 2021-05-05 | $85.00 | $85.00 | 349,860 | — | — |
| 2021-05-04 | $86.30 | $86.30 | 356,640 | — | — |
| 2021-05-03 | $87.50 | $87.50 | 276,780 | — | — |
| 2021-04-30 | $91.10 | $91.10 | 417,050 | — | — |
| 2021-04-29 | $95.80 | $95.80 | 363,040 | — | — |
| 2021-04-28 | $104.90 | $104.90 | 116,580 | — | — |
| 2021-04-27 | $104.70 | $104.70 | 81,820 | — | — |
| 2021-04-26 | $106.20 | $106.20 | 62,920 | — | — |
| 2021-04-23 | $105.00 | $105.00 | 92,310 | — | — |
| 2021-04-22 | $99.90 | $99.90 | 180,100 | — | — |
| 2021-04-21 | $101.60 | $101.60 | 128,520 | — | — |
| 2021-04-20 | $100.20 | $100.20 | 135,240 | — | — |
| 2021-04-19 | $102.50 | $102.50 | 216,710 | — | — |
| 2021-04-16 | $101.60 | $101.60 | 129,170 | — | — |
| 2021-04-15 | $97.50 | $97.50 | 171,130 | — | — |
| 2021-04-14 | $100.00 | $100.00 | 239,100 | — | — |
| 2021-04-13 | $101.50 | $101.50 | 201,660 | — | — |
| 2021-04-12 | $99.40 | $99.40 | 349,860 | — | — |
| 2021-04-09 | $103.00 | $103.00 | 373,430 | — | — |
| 2021-04-08 | $106.60 | $106.60 | 617,860 | — | — |
| 2021-04-07 | $103.80 | $103.80 | 323,440 | — | — |
| 2021-04-06 | $106.30 | $106.30 | 368,750 | — | — |
| 2021-04-05 | $103.80 | $103.80 | 188,060 | — | — |
| 2021-04-01 | $105.60 | $105.60 | 430,550 | — | — |
| 2021-03-31 | $104.10 | $104.10 | 317,770 | — | — |
| 2021-03-30 | $102.10 | $102.10 | 587,060 | — | — |
| 2021-03-29 | $105.50 | $105.50 | 251,020 | — | — |
| 2021-03-26 | $105.50 | $105.50 | 393,260 | — | — |
| 2021-03-25 | $112.60 | $112.60 | 205,780 | — | — |
| 2021-03-24 | $116.40 | $116.40 | 249,440 | — | — |
| 2021-03-23 | $123.30 | $123.30 | 289,590 | — | — |
| 2021-03-22 | $130.90 | $130.90 | 140,440 | — | — |
| 2021-03-19 | $131.70 | $131.70 | 165,110 | — | — |
| 2021-03-18 | $126.40 | $126.40 | 359,630 | — | — |
| 2021-03-17 | $132.90 | $132.90 | 554,500 | — | — |
| 2021-03-16 | $141.10 | $141.10 | 227,360 | — | — |
| 2021-03-15 | $141.10 | $141.10 | 91,300 | — | — |
| 2021-03-12 | $142.10 | $142.10 | 94,760 | — | — |
| 2021-03-11 | $142.90 | $142.90 | 138,610 | — | — |
| 2021-03-10 | $136.90 | $136.90 | 181,610 | — | — |
| 2021-03-09 | $140.60 | $140.60 | 301,680 | — | — |
| 2021-03-08 | $134.70 | $134.70 | 232,730 | — | — |
| 2021-03-05 | $147.00 | $147.00 | 410,530 | — | — |
| 2021-03-04 | $137.30 | $137.30 | 343,980 | — | — |
| 2021-03-03 | $143.40 | $143.40 | 153,330 | — | — |
| 2021-03-02 | $151.70 | $151.70 | 314,140 | — | — |
| 2021-03-01 | $152.50 | $152.50 | 224,210 | — | — |
| 2021-02-26 | $143.40 | $143.40 | 398,110 | — | — |
| 2021-02-25 | $149.50 | $149.50 | 300,300 | — | — |
| 2021-02-24 | $150.70 | $150.70 | 257,600 | — | — |
| 2021-02-23 | $149.50 | $149.50 | 587,560 | — | — |
| 2021-02-22 | $150.50 | $150.50 | 628,190 | — | — |
| 2021-02-19 | $163.70 | $163.70 | 255,040 | — | — |
| 2021-02-18 | $159.30 | $159.30 | 366,240 | — | — |
| 2021-02-17 | $171.30 | $171.30 | 581,780 | — | — |
| 2021-02-16 | $191.80 | $191.80 | 965,430 | — | — |
| 2021-02-12 | $187.20 | $187.20 | 632,540 | — | — |
| 2021-02-11 | $172.00 | $172.00 | 1,921,890 | — | — |
| 2021-02-10 | $149.10 | $149.10 | 489,750 | — | — |
| 2021-02-09 | $140.30 | $140.30 | 345,470 | — | — |
| 2021-02-08 | $137.20 | $137.20 | 430,680 | — | — |
| 2021-02-05 | $144.90 | $144.90 | 347,170 | — | — |
| 2021-02-04 | $140.20 | $140.20 | 495,830 | — | — |
| 2021-02-03 | $135.90 | $135.90 | 362,910 | — | — |
| 2021-02-02 | $135.90 | $135.90 | 444,890 | — | — |
| 2021-02-01 | $135.00 | $135.00 | 297,020 | — | — |
| 2021-01-29 | $131.30 | $131.30 | 411,780 | — | — |
| 2021-01-28 | $132.20 | $132.20 | 323,190 | — | — |
| 2021-01-27 | $132.80 | $132.80 | 799,840 | — | — |
| 2021-01-26 | $135.40 | $135.40 | 671,720 | — | — |
| 2021-01-25 | $136.30 | $136.30 | 516,100 | — | — |
| 2021-01-22 | $128.10 | $128.10 | 198,450 | — | — |
| 2021-01-21 | $125.40 | $125.40 | 318,440 | — | — |
| 2021-01-20 | $126.90 | $126.90 | 259,190 | — | — |
| 2021-01-19 | $124.80 | $124.80 | 292,630 | — | — |
| 2021-01-15 | $121.40 | $121.40 | 255,880 | — | — |
| 2021-01-14 | $125.60 | $125.60 | 489,920 | — | — |
| 2021-01-13 | $121.40 | $121.40 | 215,600 | — | — |
| 2021-01-12 | $117.80 | $117.80 | 169,450 | — | — |
| 2021-01-11 | $117.40 | $117.40 | 479,720 | — | — |
| 2021-01-08 | $110.20 | $110.20 | 576,780 | — | — |
| 2021-01-07 | $117.00 | $117.00 | 246,780 | — | — |
| 2021-01-06 | $114.80 | $114.80 | 190,530 | — | — |
| 2021-01-05 | $119.00 | $119.00 | 338,610 | — | — |
| 2021-01-04 | $114.60 | $114.60 | 266,120 | — | — |