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
- 2018-03-05 to 2026-09-02
- 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 | $23.40 | $23.40 | 6,207 | — | — |
| 2021-12-30 | $23.25 | $23.25 | 7,373 | — | — |
| 2021-12-29 | $24.75 | $24.75 | 12,127 | — | — |
| 2021-12-28 | $24.60 | $24.60 | 39,900 | — | — |
| 2021-12-27 | $25.80 | $25.80 | 12,113 | — | — |
| 2021-12-23 | $25.62 | $25.62 | 6,247 | — | — |
| 2021-12-22 | $25.35 | $25.35 | 32,460 | — | — |
| 2021-12-21 | $24.75 | $24.75 | 47,093 | — | — |
| 2021-12-20 | $21.30 | $21.30 | 32,500 | — | — |
| 2021-12-17 | $21.45 | $21.45 | 39,047 | — | — |
| 2021-12-16 | $23.10 | $23.10 | 44,040 | — | — |
| 2021-12-15 | $19.20 | $19.20 | 27,933 | — | — |
| 2021-12-14 | $20.10 | $20.10 | 10,193 | — | — |
| 2021-12-13 | $18.45 | $18.45 | 4,287 | — | — |
| 2021-12-10 | $20.40 | $20.40 | 11,760 | — | — |
| 2021-12-09 | $20.70 | $20.70 | 8,587 | — | — |
| 2021-12-08 | $22.50 | $22.50 | 8,400 | — | — |
| 2021-12-07 | $20.70 | $20.70 | 3,793 | — | — |
| 2021-12-06 | $20.70 | $20.70 | 11,647 | — | — |
| 2021-12-03 | $19.35 | $19.35 | 7,660 | — | — |
| 2021-12-02 | $21.45 | $21.45 | 4,113 | — | — |
| 2021-12-01 | $23.10 | $23.10 | 6,187 | — | — |
| 2021-11-30 | $24.15 | $24.15 | 4,200 | — | — |
| 2021-11-29 | $24.15 | $24.15 | 4,740 | — | — |
| 2021-11-26 | $25.65 | $25.65 | 4,500 | — | — |
| 2021-11-24 | $25.20 | $25.20 | 3,733 | — | — |
| 2021-11-23 | $23.85 | $23.85 | 3,240 | — | — |
| 2021-11-22 | $23.85 | $23.85 | 7,860 | — | — |
| 2021-11-19 | $26.10 | $26.10 | 11,487 | — | — |
| 2021-11-18 | $26.25 | $26.25 | 12,420 | — | — |
| 2021-11-17 | $28.35 | $28.35 | 5,567 | — | — |
| 2021-11-16 | $29.40 | $29.40 | 6,433 | — | — |
| 2021-11-15 | $30.60 | $30.60 | 4,220 | — | — |
| 2021-11-12 | $31.50 | $31.50 | 3,007 | — | — |
| 2021-11-11 | $30.75 | $30.75 | 6,240 | — | — |
| 2021-11-10 | $32.25 | $32.25 | 11,460 | — | — |
| 2021-11-09 | $33.15 | $33.15 | 6,087 | — | — |
| 2021-11-08 | $33.30 | $33.30 | 11,207 | — | — |
| 2021-11-05 | $33.45 | $33.45 | 13,747 | — | — |
| 2021-11-04 | $32.40 | $32.40 | 6,060 | — | — |
| 2021-11-03 | $33.75 | $33.75 | 21,187 | — | — |
| 2021-11-02 | $34.95 | $34.95 | 35,427 | — | — |
| 2021-11-01 | $33.30 | $33.30 | 28,207 | — | — |
| 2021-10-29 | $30.60 | $30.60 | 6,180 | — | — |
| 2021-10-28 | $31.80 | $31.80 | 11,393 | — | — |
| 2021-10-27 | $31.95 | $31.95 | 40,187 | — | — |
| 2021-10-26 | $30.90 | $30.90 | 27,987 | — | — |
| 2021-10-25 | $28.65 | $28.65 | 40,000 | — | — |
| 2021-10-22 | $27.60 | $27.60 | 19,520 | — | — |
| 2021-10-21 | $30.30 | $30.30 | 49,847 | — | — |
| 2021-10-20 | $28.20 | $28.20 | 5,940 | — | — |
| 2021-10-19 | $28.20 | $28.20 | 4,767 | — | — |
| 2021-10-18 | $27.30 | $27.30 | 6,287 | — | — |
| 2021-10-15 | $27.30 | $27.30 | 1,107 | — | — |
| 2021-10-14 | $27.30 | $27.30 | 5,427 | — | — |
| 2021-10-13 | $27.45 | $27.45 | 5,793 | — | — |
| 2021-10-12 | $27.60 | $27.60 | 4,000 | — | — |
| 2021-10-11 | $28.35 | $28.35 | 3,787 | — | — |
| 2021-10-08 | $29.25 | $29.25 | 3,560 | — | — |
| 2021-10-07 | $29.25 | $29.25 | 3,573 | — | — |
| 2021-10-06 | $28.35 | $28.35 | 2,787 | — | — |
| 2021-10-05 | $28.58 | $28.58 | 7,607 | — | — |
| 2021-10-04 | $29.25 | $29.25 | 9,593 | — | — |
| 2021-10-01 | $30.60 | $30.60 | 3,453 | — | — |
| 2021-09-30 | $31.65 | $31.65 | 4,680 | — | — |
| 2021-09-29 | $31.80 | $31.80 | 6,747 | — | — |
| 2021-09-28 | $33.60 | $33.60 | 16,773 | — | — |
| 2021-09-27 | $33.15 | $33.15 | 20,507 | — | — |
| 2021-09-24 | $31.65 | $31.65 | 28,040 | — | — |
| 2021-09-23 | $31.05 | $31.05 | 409,840 | — | — |
| 2021-09-22 | $28.95 | $28.95 | 7,587 | — | — |
| 2021-09-21 | $28.95 | $28.95 | 8,460 | — | — |
| 2021-09-20 | $30.45 | $30.45 | 8,747 | — | — |
| 2021-09-17 | $31.95 | $31.95 | 6,140 | — | — |
| 2021-09-16 | $31.20 | $31.20 | 10,753 | — | — |
| 2021-09-15 | $30.30 | $30.30 | 28,687 | — | — |
| 2021-09-14 | $33.00 | $33.00 | 87,940 | — | — |
| 2021-09-13 | $36.30 | $36.30 | 1,113,480 | — | — |
| 2021-09-10 | $30.90 | $30.90 | 4,380 | — | — |
| 2021-09-09 | $30.45 | $30.45 | 4,913 | — | — |
| 2021-09-08 | $29.10 | $29.10 | 10,720 | — | — |
| 2021-09-07 | $28.95 | $28.95 | 8,633 | — | — |
| 2021-09-03 | $30.60 | $30.60 | 3,840 | — | — |
| 2021-09-02 | $31.05 | $31.05 | 3,647 | — | — |
| 2021-09-01 | $31.80 | $31.80 | 7,980 | — | — |
| 2021-08-31 | $30.90 | $30.90 | 3,113 | — | — |
| 2021-08-30 | $31.20 | $31.20 | 9,673 | — | — |
| 2021-08-27 | $29.10 | $29.10 | 8,367 | — | — |
| 2021-08-26 | $29.70 | $29.70 | 3,540 | — | — |
| 2021-08-25 | $30.60 | $30.60 | 9,987 | — | — |
| 2021-08-24 | $30.15 | $30.15 | 18,133 | — | — |
| 2021-08-23 | $28.50 | $28.50 | 4,933 | — | — |
| 2021-08-20 | $28.05 | $28.05 | 7,047 | — | — |
| 2021-08-19 | $28.05 | $28.05 | 22,253 | — | — |
| 2021-08-18 | $27.15 | $27.15 | 9,953 | — | — |
| 2021-08-17 | $27.30 | $27.30 | 12,847 | — | — |
| 2021-08-16 | $29.25 | $29.25 | 23,613 | — | — |
| 2021-08-13 | $30.90 | $30.90 | 19,407 | — | — |
| 2021-08-12 | $32.85 | $32.85 | 11,820 | — | — |
| 2021-08-11 | $33.00 | $33.00 | 23,460 | — | — |
| 2021-08-10 | $33.90 | $33.90 | 19,087 | — | — |
| 2021-08-09 | $35.25 | $35.25 | 38,340 | — | — |
| 2021-08-06 | $33.60 | $33.60 | 26,653 | — | — |
| 2021-08-05 | $33.15 | $33.15 | 17,053 | — | — |
| 2021-08-04 | $32.10 | $32.10 | 16,620 | — | — |
| 2021-08-03 | $34.35 | $34.35 | 15,573 | — | — |
| 2021-08-02 | $35.25 | $35.25 | 12,667 | — | — |
| 2021-07-30 | $34.20 | $34.20 | 23,833 | — | — |
| 2021-07-29 | $33.90 | $33.90 | 26,013 | — | — |
| 2021-07-28 | $36.45 | $36.45 | 11,587 | — | — |
| 2021-07-27 | $36.15 | $36.15 | 29,853 | — | — |
| 2021-07-26 | $39.15 | $39.15 | 35,913 | — | — |
| 2021-07-23 | $36.15 | $36.15 | 66,053 | — | — |
| 2021-07-22 | $39.00 | $39.00 | 107,807 | — | — |
| 2021-07-21 | $43.80 | $43.80 | 177,967 | — | — |
| 2021-07-20 | $41.10 | $41.10 | 341,380 | — | — |
| 2021-07-19 | $66.15 | $66.15 | 146,347 | — | — |
| 2021-07-16 | $59.25 | $59.25 | 207,480 | — | — |
| 2021-07-15 | $60.75 | $60.75 | 3,259,480 | — | — |
| 2021-07-14 | $59.70 | $59.70 | 5,906,413 | — | — |
| 2021-07-13 | $43.95 | $43.95 | 190,627 | — | — |
| 2021-07-12 | $48.00 | $48.00 | 2,851,953 | — | — |
| 2021-07-09 | $34.65 | $34.65 | 89,287 | — | — |
| 2021-07-08 | $32.70 | $32.70 | 3,687 | — | — |
| 2021-07-07 | $33.15 | $33.15 | 2,147 | — | — |
| 2021-07-06 | $35.40 | $35.40 | 11,740 | — | — |
| 2021-07-02 | $33.15 | $33.15 | 3,667 | — | — |
| 2021-07-01 | $35.55 | $35.55 | 2,180 | — | — |
| 2021-06-30 | $37.50 | $37.50 | 10,280 | — | — |
| 2021-06-29 | $36.75 | $36.75 | 37,887 | — | — |
| 2021-06-28 | $35.60 | $35.60 | 1,107 | — | — |
| 2021-06-25 | $36.30 | $36.30 | 913 | — | — |
| 2021-06-24 | $36.75 | $36.75 | 2,060 | — | — |
| 2021-06-23 | $36.75 | $36.75 | 1,560 | — | — |
| 2021-06-22 | $35.85 | $35.85 | 3,487 | — | — |
| 2021-06-21 | $34.20 | $34.20 | 2,580 | — | — |
| 2021-06-18 | $37.05 | $37.05 | 2,313 | — | — |
| 2021-06-17 | $38.10 | $38.10 | 3,260 | — | — |
| 2021-06-16 | $39.30 | $39.30 | 5,173 | — | — |
| 2021-06-15 | $38.25 | $38.25 | 3,340 | — | — |
| 2021-06-14 | $41.10 | $41.10 | 9,020 | — | — |
| 2021-06-11 | $39.30 | $39.30 | 3,060 | — | — |
| 2021-06-10 | $39.18 | $39.18 | 4,633 | — | — |
| 2021-06-09 | $38.40 | $38.40 | 6,060 | — | — |
| 2021-06-08 | $39.75 | $39.75 | 5,207 | — | — |
| 2021-06-07 | $40.35 | $40.35 | 4,427 | — | — |
| 2021-06-04 | $41.10 | $41.10 | 8,513 | — | — |
| 2021-06-03 | $38.40 | $38.40 | 3,580 | — | — |
| 2021-06-02 | $37.95 | $37.95 | 2,847 | — | — |
| 2021-06-01 | $37.80 | $37.80 | 6,067 | — | — |
| 2021-05-28 | $37.80 | $37.80 | 1,220 | — | — |
| 2021-05-27 | $36.15 | $36.15 | 1,080 | — | — |
| 2021-05-26 | $36.15 | $36.15 | 820 | — | — |
| 2021-05-25 | $36.79 | $36.79 | 2,107 | — | — |
| 2021-05-24 | $37.35 | $37.35 | 2,700 | — | — |
| 2021-05-21 | $36.60 | $36.60 | 2,760 | — | — |
| 2021-05-20 | $39.00 | $39.00 | 3,453 | — | — |
| 2021-05-19 | $39.60 | $39.60 | 893 | — | — |
| 2021-05-18 | $41.55 | $41.55 | 2,927 | — | — |
| 2021-05-17 | $39.90 | $39.90 | 2,580 | — | — |
| 2021-05-14 | $39.60 | $39.60 | 4,473 | — | — |
| 2021-05-13 | $40.05 | $40.05 | 2,933 | — | — |
| 2021-05-12 | $39.90 | $39.90 | 6,107 | — | — |
| 2021-05-11 | $44.70 | $44.70 | 14,073 | — | — |
| 2021-05-10 | $49.65 | $49.65 | 332,433 | — | — |
| 2021-05-07 | $40.20 | $40.20 | 640 | — | — |
| 2021-05-06 | $40.80 | $40.80 | 1,300 | — | — |
| 2021-05-05 | $43.35 | $43.35 | 453 | — | — |
| 2021-05-04 | $43.20 | $43.20 | 813 | — | — |
| 2021-05-03 | $43.65 | $43.65 | 2,713 | — | — |
| 2021-04-30 | $44.70 | $44.70 | 913 | — | — |
| 2021-04-29 | $45.90 | $45.90 | 1,907 | — | — |
| 2021-04-28 | $46.50 | $46.50 | 2,227 | — | — |
| 2021-04-27 | $47.10 | $47.10 | 1,333 | — | — |
| 2021-04-26 | $46.50 | $46.50 | 1,567 | — | — |
| 2021-04-23 | $46.20 | $46.20 | 1,753 | — | — |
| 2021-04-22 | $46.65 | $46.65 | 727 | — | — |
| 2021-04-21 | $45.75 | $45.75 | 8,807 | — | — |
| 2021-04-20 | $44.55 | $44.55 | 940 | — | — |
| 2021-04-19 | $43.20 | $43.20 | 2,700 | — | — |
| 2021-04-16 | $46.35 | $46.35 | 1,093 | — | — |
| 2021-04-15 | $44.10 | $44.10 | 1,973 | — | — |
| 2021-04-14 | $47.25 | $47.25 | 900 | — | — |
| 2021-04-13 | $47.25 | $47.25 | 2,773 | — | — |
| 2021-04-12 | $48.75 | $48.75 | 4,607 | — | — |
| 2021-04-09 | $51.75 | $51.75 | 1,613 | — | — |
| 2021-04-08 | $51.15 | $51.15 | 1,800 | — | — |
| 2021-04-07 | $50.85 | $50.85 | 2,313 | — | — |
| 2021-04-06 | $50.40 | $50.40 | 1,520 | — | — |
| 2021-04-05 | $52.95 | $52.95 | 1,060 | — | — |
| 2021-04-01 | $51.00 | $51.00 | 2,093 | — | — |
| 2021-03-31 | $48.75 | $48.75 | 1,727 | — | — |
| 2021-03-30 | $48.60 | $48.60 | 6,233 | — | — |
| 2021-03-29 | $50.55 | $50.55 | 5,140 | — | — |
| 2021-03-26 | $53.25 | $53.25 | 4,807 | — | — |
| 2021-03-25 | $55.35 | $55.35 | 7,600 | — | — |
| 2021-03-24 | $53.40 | $53.40 | 9,340 | — | — |
| 2021-03-23 | $56.10 | $56.10 | 20,687 | — | — |
| 2021-03-22 | $60.90 | $60.90 | 74,927 | — | — |
| 2021-03-19 | $56.85 | $56.85 | 18,273 | — | — |
| 2021-03-18 | $57.90 | $57.90 | 90,080 | — | — |
| 2021-03-17 | $50.85 | $50.85 | 3,453 | — | — |
| 2021-03-16 | $51.45 | $51.45 | 2,187 | — | — |
| 2021-03-15 | $51.45 | $51.45 | 4,920 | — | — |
| 2021-03-12 | $52.95 | $52.95 | 3,940 | — | — |
| 2021-03-11 | $56.70 | $56.70 | 13,013 | — | — |
| 2021-03-10 | $53.25 | $53.25 | 19,987 | — | — |
| 2021-03-09 | $48.90 | $48.90 | 3,487 | — | — |
| 2021-03-08 | $47.25 | $47.25 | 2,833 | — | — |
| 2021-03-05 | $45.30 | $45.30 | 3,367 | — | — |
| 2021-03-04 | $44.70 | $44.70 | 4,773 | — | — |
| 2021-03-03 | $51.75 | $51.75 | 9,040 | — | — |
| 2021-03-02 | $53.55 | $53.55 | 1,147 | — | — |
| 2021-03-01 | $54.45 | $54.45 | 2,507 | — | — |
| 2021-02-26 | $52.05 | $52.05 | 5,313 | — | — |
| 2021-02-25 | $54.15 | $54.15 | 7,313 | — | — |
| 2021-02-24 | $55.35 | $55.35 | 11,133 | — | — |
| 2021-02-23 | $52.80 | $52.80 | 33,787 | — | — |
| 2021-02-22 | $69.15 | $69.15 | 128,787 | — | — |
| 2021-02-19 | $62.40 | $62.40 | 5,233 | — | — |
| 2021-02-18 | $61.65 | $61.65 | 18,687 | — | — |
| 2021-02-17 | $67.35 | $67.35 | 23,427 | — | — |
| 2021-02-16 | $66.30 | $66.30 | 16,427 | — | — |
| 2021-02-12 | $65.70 | $65.70 | 110,747 | — | — |
| 2021-02-11 | $59.25 | $59.25 | 13,067 | — | — |
| 2021-02-10 | $59.40 | $59.40 | 27,733 | — | — |
| 2021-02-09 | $61.05 | $61.05 | 29,553 | — | — |
| 2021-02-08 | $57.30 | $57.30 | 5,840 | — | — |
| 2021-02-05 | $54.45 | $54.45 | 12,293 | — | — |
| 2021-02-04 | $55.80 | $55.80 | 7,947 | — | — |
| 2021-02-03 | $56.55 | $56.55 | 47,333 | — | — |
| 2021-02-02 | $55.20 | $55.20 | 10,053 | — | — |
| 2021-02-01 | $55.50 | $55.50 | 9,253 | — | — |
| 2021-01-29 | $52.50 | $52.50 | 7,827 | — | — |
| 2021-01-28 | $52.80 | $52.80 | 12,340 | — | — |
| 2021-01-27 | $53.40 | $53.40 | 27,613 | — | — |
| 2021-01-26 | $51.60 | $51.60 | 12,100 | — | — |
| 2021-01-25 | $51.30 | $51.30 | 10,780 | — | — |
| 2021-01-22 | $51.90 | $51.90 | 12,320 | — | — |
| 2021-01-21 | $51.60 | $51.60 | 22,333 | — | — |
| 2021-01-20 | $55.50 | $55.50 | 35,687 | — | — |
| 2021-01-19 | $52.80 | $52.80 | 64,393 | — | — |
| 2021-01-15 | $51.60 | $51.60 | 163,700 | — | — |
| 2021-01-14 | $53.25 | $53.25 | 5,637,600 | — | — |
| 2021-01-13 | $35.70 | $35.70 | 12,533 | — | — |
| 2021-01-12 | $39.45 | $39.45 | 49,487 | — | — |
| 2021-01-11 | $33.00 | $33.00 | 3,520 | — | — |
| 2021-01-08 | $33.30 | $33.30 | 5,327 | — | — |
| 2021-01-07 | $32.25 | $32.25 | 6,293 | — | — |
| 2021-01-06 | $31.80 | $31.80 | 2,687 | — | — |
| 2021-01-05 | $31.20 | $31.20 | 2,840 | — | — |
| 2021-01-04 | $30.30 | $30.30 | 2,860 | — | — |