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
- 2020-06-26 to 2026-09-03
- 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 | $30.90 | $30.90 | 75,047 | — | — |
| 2021-12-30 | $29.40 | $29.40 | 158,090 | — | — |
| 2021-12-29 | $28.50 | $28.50 | 141,773 | — | — |
| 2021-12-28 | $32.10 | $32.10 | 99,870 | — | — |
| 2021-12-27 | $35.70 | $35.70 | 93,507 | — | — |
| 2021-12-23 | $35.70 | $35.70 | 94,740 | — | — |
| 2021-12-22 | $33.90 | $33.90 | 73,047 | — | — |
| 2021-12-21 | $32.40 | $32.40 | 70,757 | — | — |
| 2021-12-20 | $31.50 | $31.50 | 97,100 | — | — |
| 2021-12-17 | $34.50 | $34.50 | 196,367 | — | — |
| 2021-12-16 | $37.80 | $37.80 | 54,900 | — | — |
| 2021-12-15 | $41.10 | $41.10 | 106,897 | — | — |
| 2021-12-14 | $44.70 | $44.70 | 270,107 | — | — |
| 2021-12-13 | $37.20 | $37.20 | 70,563 | — | — |
| 2021-12-10 | $39.90 | $39.90 | 44,687 | — | — |
| 2021-12-09 | $39.90 | $39.90 | 46,407 | — | — |
| 2021-12-08 | $42.90 | $42.90 | 39,120 | — | — |
| 2021-12-07 | $42.60 | $42.60 | 65,457 | — | — |
| 2021-12-06 | $37.80 | $37.80 | 128,213 | — | — |
| 2021-12-03 | $39.00 | $39.00 | 234,100 | — | — |
| 2021-12-02 | $43.20 | $43.20 | 63,120 | — | — |
| 2021-12-01 | $43.20 | $43.20 | 83,317 | — | — |
| 2021-11-30 | $44.10 | $44.10 | 178,057 | — | — |
| 2021-11-29 | $45.90 | $45.90 | 58,130 | — | — |
| 2021-11-26 | $45.60 | $45.60 | 87,353 | — | — |
| 2021-11-24 | $50.40 | $50.40 | 66,980 | — | — |
| 2021-11-23 | $48.30 | $48.30 | 158,723 | — | — |
| 2021-11-22 | $48.60 | $48.60 | 124,957 | — | — |
| 2021-11-19 | $53.10 | $53.10 | 59,573 | — | — |
| 2021-11-18 | $53.70 | $53.70 | 76,853 | — | — |
| 2021-11-17 | $56.40 | $56.40 | 74,707 | — | — |
| 2021-11-16 | $58.20 | $58.20 | 68,890 | — | — |
| 2021-11-15 | $60.00 | $60.00 | 90,650 | — | — |
| 2021-11-12 | $62.40 | $62.40 | 154,017 | — | — |
| 2021-11-11 | $60.60 | $60.60 | 69,407 | — | — |
| 2021-11-10 | $62.10 | $62.10 | 134,880 | — | — |
| 2021-11-09 | $69.90 | $69.90 | 176,913 | — | — |
| 2021-11-08 | $67.80 | $67.80 | 155,227 | — | — |
| 2021-11-05 | $62.70 | $62.70 | 66,180 | — | — |
| 2021-11-04 | $65.10 | $65.10 | 78,493 | — | — |
| 2021-11-03 | $66.00 | $66.00 | 59,047 | — | — |
| 2021-11-02 | $65.10 | $65.10 | 84,120 | — | — |
| 2021-11-01 | $65.70 | $65.70 | 91,610 | — | — |
| 2021-10-29 | $65.10 | $65.10 | 104,980 | — | — |
| 2021-10-28 | $65.10 | $65.10 | 81,867 | — | — |
| 2021-10-27 | $61.50 | $61.50 | 139,340 | — | — |
| 2021-10-26 | $63.60 | $63.60 | 289,017 | — | — |
| 2021-10-25 | $62.70 | $62.70 | 222,197 | — | — |
| 2021-10-22 | $61.50 | $61.50 | 96,273 | — | — |
| 2021-10-21 | $63.90 | $63.90 | 131,093 | — | — |
| 2021-10-20 | $66.00 | $66.00 | 264,397 | — | — |
| 2021-10-19 | $59.40 | $59.40 | 109,630 | — | — |
| 2021-10-18 | $58.80 | $58.80 | 117,317 | — | — |
| 2021-10-15 | $59.10 | $59.10 | 141,240 | — | — |
| 2021-10-14 | $54.90 | $54.90 | 105,080 | — | — |
| 2021-10-13 | $54.00 | $54.00 | 150,843 | — | — |
| 2021-10-12 | $50.70 | $50.70 | 248,457 | — | — |
| 2021-10-11 | $53.10 | $53.10 | 227,090 | — | — |
| 2021-10-08 | $54.00 | $54.00 | 129,710 | — | — |
| 2021-10-07 | $56.40 | $56.40 | 122,933 | — | — |
| 2021-10-06 | $59.10 | $59.10 | 121,650 | — | — |
| 2021-10-05 | $59.10 | $59.10 | 76,500 | — | — |
| 2021-10-04 | $57.30 | $57.30 | 72,980 | — | — |
| 2021-10-01 | $57.60 | $57.60 | 89,030 | — | — |
| 2021-09-30 | $57.00 | $57.00 | 50,010 | — | — |
| 2021-09-29 | $55.80 | $55.80 | 185,143 | — | — |
| 2021-09-28 | $61.20 | $61.20 | 147,037 | — | — |
| 2021-09-27 | $66.30 | $66.30 | 51,163 | — | — |
| 2021-09-24 | $65.10 | $65.10 | 164,250 | — | — |
| 2021-09-23 | $70.20 | $70.20 | 68,307 | — | — |
| 2021-09-22 | $66.30 | $66.30 | 86,940 | — | — |
| 2021-09-21 | $62.55 | $62.55 | 56,280 | — | — |
| 2021-09-20 | $63.60 | $63.60 | 104,317 | — | — |
| 2021-09-17 | $69.90 | $69.90 | 70,490 | — | — |
| 2021-09-16 | $68.70 | $68.70 | 85,677 | — | — |
| 2021-09-15 | $71.10 | $71.10 | 67,497 | — | — |
| 2021-09-14 | $69.30 | $69.30 | 70,557 | — | — |
| 2021-09-13 | $69.90 | $69.90 | 82,190 | — | — |
| 2021-09-10 | $71.40 | $71.40 | 90,217 | — | — |
| 2021-09-09 | $72.60 | $72.60 | 42,267 | — | — |
| 2021-09-08 | $72.00 | $72.00 | 85,087 | — | — |
| 2021-09-07 | $75.60 | $75.60 | 147,087 | — | — |
| 2021-09-03 | $81.90 | $81.90 | 81,107 | — | — |
| 2021-09-02 | $81.90 | $81.90 | 95,973 | — | — |
| 2021-09-01 | $80.10 | $80.10 | 100,443 | — | — |
| 2021-08-31 | $76.80 | $76.80 | 54,257 | — | — |
| 2021-08-30 | $75.60 | $75.60 | 49,263 | — | — |
| 2021-08-27 | $75.90 | $75.90 | 77,303 | — | — |
| 2021-08-26 | $71.70 | $71.70 | 59,700 | — | — |
| 2021-08-25 | $74.40 | $74.40 | 82,990 | — | — |
| 2021-08-24 | $75.60 | $75.60 | 104,833 | — | — |
| 2021-08-23 | $72.60 | $72.60 | 130,433 | — | — |
| 2021-08-20 | $67.20 | $67.20 | 103,270 | — | — |
| 2021-08-19 | $65.10 | $65.10 | 89,423 | — | — |
| 2021-08-18 | $68.10 | $68.10 | 87,983 | — | — |
| 2021-08-17 | $65.70 | $65.70 | 117,863 | — | — |
| 2021-08-16 | $68.40 | $68.40 | 81,193 | — | — |
| 2021-08-13 | $73.50 | $73.50 | 99,037 | — | — |
| 2021-08-12 | $75.90 | $75.90 | 96,473 | — | — |
| 2021-08-11 | $81.30 | $81.30 | 242,260 | — | — |
| 2021-08-10 | $79.80 | $79.80 | 201,253 | — | — |
| 2021-08-09 | $84.60 | $84.60 | 626,110 | — | — |
| 2021-08-06 | $77.10 | $77.10 | 210,417 | — | — |
| 2021-08-05 | $72.60 | $72.60 | 133,403 | — | — |
| 2021-08-04 | $67.50 | $67.50 | 112,557 | — | — |
| 2021-08-03 | $66.60 | $66.60 | 88,523 | — | — |
| 2021-08-02 | $69.00 | $69.00 | 127,127 | — | — |
| 2021-07-30 | $66.30 | $66.30 | 60,947 | — | — |
| 2021-07-29 | $65.40 | $65.40 | 82,957 | — | — |
| 2021-07-28 | $70.50 | $70.50 | 132,957 | — | — |
| 2021-07-27 | $64.20 | $64.20 | 141,973 | — | — |
| 2021-07-26 | $74.70 | $74.70 | 254,593 | — | — |
| 2021-07-23 | $64.50 | $64.50 | 65,420 | — | — |
| 2021-07-22 | $65.10 | $65.10 | 93,117 | — | — |
| 2021-07-21 | $69.90 | $69.90 | 128,457 | — | — |
| 2021-07-20 | $67.80 | $67.80 | 103,010 | — | — |
| 2021-07-19 | $63.90 | $63.90 | 214,103 | — | — |
| 2021-07-16 | $65.10 | $65.10 | 122,350 | — | — |
| 2021-07-15 | $69.90 | $69.90 | 152,427 | — | — |
| 2021-07-14 | $70.80 | $70.80 | 159,297 | — | — |
| 2021-07-13 | $73.20 | $73.20 | 127,007 | — | — |
| 2021-07-12 | $77.70 | $77.70 | 88,560 | — | — |
| 2021-07-09 | $78.60 | $78.60 | 139,733 | — | — |
| 2021-07-08 | $78.60 | $78.60 | 153,807 | — | — |
| 2021-07-07 | $83.10 | $83.10 | 77,437 | — | — |
| 2021-07-06 | $86.40 | $86.40 | 77,140 | — | — |
| 2021-07-02 | $86.10 | $86.10 | 134,613 | — | — |
| 2021-07-01 | $90.00 | $90.00 | 100,910 | — | — |
| 2021-06-30 | $92.40 | $92.40 | 98,253 | — | — |
| 2021-06-29 | $95.40 | $95.40 | 238,077 | — | — |
| 2021-06-28 | $97.50 | $97.50 | 110,400 | — | — |
| 2021-06-25 | $92.70 | $92.70 | 105,507 | — | — |
| 2021-06-24 | $94.50 | $94.50 | 104,337 | — | — |
| 2021-06-23 | $93.00 | $93.00 | 173,820 | — | — |
| 2021-06-22 | $92.40 | $92.40 | 349,553 | — | — |
| 2021-06-21 | $100.50 | $100.50 | 258,983 | — | — |
| 2021-06-18 | $109.80 | $109.80 | 459,963 | — | — |
| 2021-06-17 | $111.60 | $111.60 | 194,940 | — | — |
| 2021-06-16 | $111.60 | $111.60 | 129,247 | — | — |
| 2021-06-15 | $111.30 | $111.30 | 242,600 | — | — |
| 2021-06-14 | $112.50 | $112.50 | 451,683 | — | — |
| 2021-06-11 | $102.00 | $102.00 | 88,673 | — | — |
| 2021-06-10 | $101.70 | $101.70 | 182,303 | — | — |
| 2021-06-09 | $107.10 | $107.10 | 283,537 | — | — |
| 2021-06-08 | $102.00 | $102.00 | 172,333 | — | — |
| 2021-06-07 | $99.30 | $99.30 | 179,663 | — | — |
| 2021-06-04 | $100.20 | $100.20 | 158,873 | — | — |
| 2021-06-03 | $104.40 | $104.40 | 303,593 | — | — |
| 2021-06-02 | $99.60 | $99.60 | 242,223 | — | — |
| 2021-06-01 | $102.30 | $102.30 | 488,123 | — | — |
| 2021-05-28 | $86.70 | $86.70 | 157,990 | — | — |
| 2021-05-27 | $92.40 | $92.40 | 274,727 | — | — |
| 2021-05-26 | $89.70 | $89.70 | 325,050 | — | — |
| 2021-05-25 | $79.50 | $79.50 | 209,963 | — | — |
| 2021-05-24 | $77.10 | $77.10 | 317,117 | — | — |
| 2021-05-21 | $79.20 | $79.20 | 281,723 | — | — |
| 2021-05-20 | $85.80 | $85.80 | 311,373 | — | — |
| 2021-05-19 | $86.10 | $86.10 | 286,547 | — | — |
| 2021-05-18 | $95.40 | $95.40 | 303,020 | — | — |
| 2021-05-17 | $90.30 | $90.30 | 256,197 | — | — |
| 2021-05-14 | $82.50 | $82.50 | 342,913 | — | — |
| 2021-05-13 | $72.30 | $72.30 | 503,200 | — | — |
| 2021-05-12 | $86.70 | $86.70 | 195,013 | — | — |
| 2021-05-11 | $90.30 | $90.30 | 359,750 | — | — |
| 2021-05-10 | $92.10 | $92.10 | 404,593 | — | — |
| 2021-05-07 | $103.50 | $103.50 | 350,990 | — | — |
| 2021-05-06 | $99.30 | $99.30 | 368,597 | — | — |
| 2021-05-05 | $112.80 | $112.80 | 439,217 | — | — |
| 2021-05-04 | $109.50 | $109.50 | 329,333 | — | — |
| 2021-05-03 | $114.60 | $114.60 | 483,953 | — | — |
| 2021-04-30 | $122.70 | $122.70 | 300,227 | — | — |
| 2021-04-29 | $123.90 | $123.90 | 312,673 | — | — |
| 2021-04-28 | $132.90 | $132.90 | 273,120 | — | — |
| 2021-04-27 | $134.70 | $134.70 | 334,177 | — | — |
| 2021-04-26 | $130.80 | $130.80 | 364,327 | — | — |
| 2021-04-23 | $125.70 | $125.70 | 342,997 | — | — |
| 2021-04-22 | $127.50 | $127.50 | 340,743 | — | — |
| 2021-04-21 | $128.40 | $128.40 | 404,850 | — | — |
| 2021-04-20 | $124.80 | $124.80 | 410,137 | — | — |
| 2021-04-19 | $129.90 | $129.90 | 712,220 | — | — |
| 2021-04-16 | $144.60 | $144.60 | 2,728,533 | — | — |
| 2021-04-15 | $126.60 | $126.60 | 750,803 | — | — |
| 2021-04-14 | $140.10 | $140.10 | 712,283 | — | — |
| 2021-04-13 | $152.10 | $152.10 | 996,007 | — | — |
| 2021-04-12 | $143.10 | $143.10 | 985,110 | — | — |
| 2021-04-09 | $152.25 | $152.25 | 550,660 | — | — |
| 2021-04-08 | $150.90 | $150.90 | 768,567 | — | — |
| 2021-04-07 | $162.30 | $162.30 | 978,347 | — | — |
| 2021-04-06 | $165.90 | $165.90 | 1,916,470 | — | — |
| 2021-04-05 | $190.50 | $190.50 | 1,211,543 | — | — |
| 2021-04-01 | $210.90 | $210.90 | 905,497 | — | — |
| 2021-03-31 | $238.50 | $238.50 | 628,850 | — | — |
| 2021-03-30 | $237.00 | $237.00 | 588,390 | — | — |
| 2021-03-29 | $216.00 | $216.00 | 388,303 | — | — |
| 2021-03-26 | $234.00 | $234.00 | 350,700 | — | — |
| 2021-03-25 | $232.20 | $232.20 | 544,763 | — | — |
| 2021-03-24 | $232.80 | $232.80 | 555,760 | — | — |
| 2021-03-23 | $265.20 | $265.20 | 459,020 | — | — |
| 2021-03-22 | $274.20 | $274.20 | 585,440 | — | — |
| 2021-03-19 | $318.00 | $318.00 | 590,793 | — | — |
| 2021-03-18 | $315.90 | $315.90 | 1,227,140 | — | — |
| 2021-03-17 | $353.40 | $353.40 | 937,237 | — | — |
| 2021-03-16 | $313.50 | $313.50 | 1,091,383 | — | — |
| 2021-03-15 | $338.70 | $338.70 | 1,907,253 | — | — |
| 2021-03-12 | $312.00 | $312.00 | 4,208,807 | — | — |
| 2021-03-11 | $230.70 | $230.70 | 700,097 | — | — |
| 2021-03-10 | $206.40 | $206.40 | 671,373 | — | — |
| 2021-03-09 | $212.70 | $212.70 | 696,810 | — | — |
| 2021-03-08 | $168.60 | $168.60 | 308,370 | — | — |
| 2021-03-05 | $184.80 | $184.80 | 458,347 | — | — |
| 2021-03-04 | $176.70 | $176.70 | 569,790 | — | — |
| 2021-03-03 | $214.50 | $214.50 | 495,737 | — | — |
| 2021-03-02 | $216.90 | $216.90 | 443,213 | — | — |
| 2021-03-01 | $239.40 | $239.40 | 714,573 | — | — |
| 2021-02-26 | $207.00 | $207.00 | 564,570 | — | — |
| 2021-02-25 | $223.80 | $223.80 | 987,483 | — | — |
| 2021-02-24 | $220.80 | $220.80 | 888,973 | — | — |
| 2021-02-23 | $201.00 | $201.00 | 916,830 | — | — |
| 2021-02-22 | $252.30 | $252.30 | 1,303,410 | — | — |
| 2021-02-19 | $331.80 | $331.80 | 1,515,400 | — | — |
| 2021-02-18 | $338.70 | $338.70 | 3,961,007 | — | — |
| 2021-02-17 | $314.40 | $314.40 | 3,242,603 | — | — |
| 2021-02-16 | $236.40 | $236.40 | 1,525,440 | — | — |
| 2021-02-12 | $200.70 | $200.70 | 870,757 | — | — |
| 2021-02-11 | $162.60 | $162.60 | 770,597 | — | — |
| 2021-02-10 | $177.30 | $177.30 | 216,883 | — | — |
| 2021-02-09 | $189.90 | $189.90 | 329,097 | — | — |
| 2021-02-08 | $186.60 | $186.60 | 455,500 | — | — |
| 2021-02-05 | $174.90 | $174.90 | 193,490 | — | — |
| 2021-02-04 | $187.80 | $187.80 | 464,950 | — | — |
| 2021-02-03 | $165.30 | $165.30 | 156,960 | — | — |
| 2021-02-02 | $157.80 | $157.80 | 94,937 | — | — |
| 2021-02-01 | $151.50 | $151.50 | 95,677 | — | — |
| 2021-01-29 | $153.90 | $153.90 | 211,160 | — | — |
| 2021-01-28 | $156.60 | $156.60 | 242,397 | — | — |
| 2021-01-27 | $136.20 | $136.20 | 127,430 | — | — |
| 2021-01-26 | $146.70 | $146.70 | 54,680 | — | — |
| 2021-01-25 | $150.00 | $150.00 | 76,597 | — | — |
| 2021-01-22 | $154.50 | $154.50 | 71,957 | — | — |
| 2021-01-21 | $153.60 | $153.60 | 105,503 | — | — |
| 2021-01-20 | $149.70 | $149.70 | 113,843 | — | — |
| 2021-01-19 | $158.70 | $158.70 | 120,627 | — | — |
| 2021-01-15 | $159.00 | $159.00 | 190,667 | — | — |
| 2021-01-14 | $178.05 | $178.05 | 193,610 | — | — |
| 2021-01-13 | $171.60 | $171.60 | 162,540 | — | — |
| 2021-01-12 | $178.50 | $178.50 | 187,400 | — | — |
| 2021-01-11 | $179.40 | $179.40 | 338,110 | — | — |
| 2021-01-08 | $207.00 | $207.00 | 510,340 | — | — |
| 2021-01-07 | $232.20 | $232.20 | 1,028,470 | — | — |
| 2021-01-06 | $183.30 | $183.30 | 401,883 | — | — |
| 2021-01-05 | $186.00 | $186.00 | 475,000 | — | — |
| 2021-01-04 | $214.20 | $214.20 | 923,270 | — | — |