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
- 2013-03-05 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 | $19.60 | $19.60 | 4,705 | — | — |
| 2021-12-30 | $19.80 | $19.80 | 17,170 | — | — |
| 2021-12-29 | $20.60 | $20.60 | 34,070 | — | — |
| 2021-12-28 | $19.40 | $19.40 | 17,300 | — | — |
| 2021-12-27 | $21.00 | $21.00 | 1,935 | — | — |
| 2021-12-23 | $21.20 | $21.20 | 955 | — | — |
| 2021-12-22 | $21.40 | $21.40 | 1,870 | — | — |
| 2021-12-21 | $20.60 | $20.60 | 2,600 | — | — |
| 2021-12-20 | $20.00 | $20.00 | 1,950 | — | — |
| 2021-12-17 | $19.00 | $19.00 | 6,545 | — | — |
| 2021-12-16 | $19.00 | $19.00 | 3,055 | — | — |
| 2021-12-15 | $19.00 | $19.00 | 4,085 | — | — |
| 2021-12-14 | $19.60 | $19.60 | 3,330 | — | — |
| 2021-12-13 | $20.00 | $20.00 | 3,130 | — | — |
| 2021-12-10 | $20.40 | $20.40 | 1,500 | — | — |
| 2021-12-09 | $20.80 | $20.80 | 2,210 | — | — |
| 2021-12-08 | $21.00 | $21.00 | 7,465 | — | — |
| 2021-12-07 | $20.20 | $20.20 | 5,480 | — | — |
| 2021-12-06 | $20.20 | $20.20 | 5,670 | — | — |
| 2021-12-03 | $19.00 | $19.00 | 6,540 | — | — |
| 2021-12-02 | $18.60 | $18.60 | 2,975 | — | — |
| 2021-12-01 | $18.80 | $18.80 | 6,910 | — | — |
| 2021-11-30 | $20.60 | $20.60 | 7,530 | — | — |
| 2021-11-29 | $21.40 | $21.40 | 12,680 | — | — |
| 2021-11-26 | $23.20 | $23.20 | 1,145 | — | — |
| 2021-11-24 | $24.20 | $24.20 | 6,540 | — | — |
| 2021-11-23 | $23.00 | $23.00 | 3,675 | — | — |
| 2021-11-22 | $23.60 | $23.60 | 11,205 | — | — |
| 2021-11-19 | $25.80 | $25.80 | 4,945 | — | — |
| 2021-11-18 | $24.20 | $24.20 | 7,565 | — | — |
| 2021-11-17 | $25.60 | $25.60 | 6,680 | — | — |
| 2021-11-16 | $26.00 | $26.00 | 5,755 | — | — |
| 2021-11-15 | $26.40 | $26.40 | 13,695 | — | — |
| 2021-11-12 | $26.60 | $26.60 | 6,995 | — | — |
| 2021-11-11 | $26.00 | $26.00 | 6,485 | — | — |
| 2021-11-10 | $27.00 | $27.00 | 6,425 | — | — |
| 2021-11-09 | $27.20 | $27.20 | 5,240 | — | — |
| 2021-11-08 | $28.40 | $28.40 | 6,115 | — | — |
| 2021-11-05 | $27.20 | $27.20 | 2,915 | — | — |
| 2021-11-04 | $27.80 | $27.80 | 6,255 | — | — |
| 2021-11-03 | $27.40 | $27.40 | 2,815 | — | — |
| 2021-11-02 | $26.60 | $26.60 | 10,265 | — | — |
| 2021-11-01 | $27.60 | $27.60 | 10,525 | — | — |
| 2021-10-29 | $27.00 | $27.00 | 5,355 | — | — |
| 2021-10-28 | $27.40 | $27.40 | 5,620 | — | — |
| 2021-10-27 | $26.80 | $26.80 | 17,230 | — | — |
| 2021-10-26 | $27.20 | $27.20 | 17,045 | — | — |
| 2021-10-25 | $27.40 | $27.40 | 34,385 | — | — |
| 2021-10-22 | $26.80 | $26.80 | 26,290 | — | — |
| 2021-10-21 | $25.80 | $25.80 | 18,270 | — | — |
| 2021-10-20 | $26.00 | $26.00 | 3,180 | — | — |
| 2021-10-19 | $26.60 | $26.60 | 15,685 | — | — |
| 2021-10-18 | $25.00 | $25.00 | 25,950 | — | — |
| 2021-10-15 | $27.00 | $27.00 | 15,075 | — | — |
| 2021-10-14 | $27.20 | $27.20 | 10,990 | — | — |
| 2021-10-13 | $28.60 | $28.60 | 46,880 | — | — |
| 2021-10-12 | $28.60 | $28.60 | 62,055 | — | — |
| 2021-10-11 | $28.60 | $28.60 | 5,165 | — | — |
| 2021-10-08 | $28.60 | $28.60 | 21,185 | — | — |
| 2021-10-07 | $31.00 | $31.00 | 110,440 | — | — |
| 2021-10-06 | $28.40 | $28.40 | 241,280 | — | — |
| 2021-10-05 | $27.60 | $27.60 | 64,235 | — | — |
| 2021-10-04 | $25.40 | $25.40 | 5,100 | — | — |
| 2021-10-01 | $26.80 | $26.80 | 13,400 | — | — |
| 2021-09-30 | $25.20 | $25.20 | 4,115 | — | — |
| 2021-09-29 | $25.80 | $25.80 | 4,435 | — | — |
| 2021-09-28 | $27.00 | $27.00 | 3,385 | — | — |
| 2021-09-27 | $28.40 | $28.40 | 7,640 | — | — |
| 2021-09-24 | $28.40 | $28.40 | 11,205 | — | — |
| 2021-09-23 | $27.00 | $27.00 | 4,225 | — | — |
| 2021-09-22 | $26.40 | $26.40 | 6,015 | — | — |
| 2021-09-21 | $24.80 | $24.80 | 5,605 | — | — |
| 2021-09-20 | $25.60 | $25.60 | 5,425 | — | — |
| 2021-09-17 | $27.40 | $27.40 | 3,670 | — | — |
| 2021-09-16 | $26.80 | $26.80 | 5,450 | — | — |
| 2021-09-15 | $27.60 | $27.60 | 11,110 | — | — |
| 2021-09-14 | $28.60 | $28.60 | 10,375 | — | — |
| 2021-09-13 | $30.80 | $30.80 | 57,585 | — | — |
| 2021-09-10 | $30.80 | $30.80 | 84,125 | — | — |
| 2021-09-09 | $26.40 | $26.40 | 1,450 | — | — |
| 2021-09-08 | $27.00 | $27.00 | 2,485 | — | — |
| 2021-09-07 | $27.80 | $27.80 | 5,080 | — | — |
| 2021-09-03 | $26.60 | $26.60 | 2,225 | — | — |
| 2021-09-02 | $26.80 | $26.80 | 2,805 | — | — |
| 2021-09-01 | $26.60 | $26.60 | 8,340 | — | — |
| 2021-08-31 | $25.40 | $25.40 | 3,760 | — | — |
| 2021-08-30 | $25.40 | $25.40 | 5,995 | — | — |
| 2021-08-27 | $26.00 | $26.00 | 6,575 | — | — |
| 2021-08-26 | $26.80 | $26.80 | 24,760 | — | — |
| 2021-08-25 | $26.20 | $26.20 | 1,625 | — | — |
| 2021-08-24 | $25.60 | $25.60 | 2,950 | — | — |
| 2021-08-23 | $25.20 | $25.20 | 3,550 | — | — |
| 2021-08-20 | $24.00 | $24.00 | 29,060 | — | — |
| 2021-08-19 | $22.40 | $22.40 | 4,665 | — | — |
| 2021-08-18 | $22.40 | $22.40 | 5,315 | — | — |
| 2021-08-17 | $22.40 | $22.40 | 5,520 | — | — |
| 2021-08-16 | $24.00 | $24.00 | 26,425 | — | — |
| 2021-08-13 | $25.20 | $25.20 | 13,360 | — | — |
| 2021-08-12 | $27.40 | $27.40 | 9,450 | — | — |
| 2021-08-11 | $29.40 | $29.40 | 7,860 | — | — |
| 2021-08-10 | $30.20 | $30.20 | 9,735 | — | — |
| 2021-08-09 | $31.00 | $31.00 | 33,455 | — | — |
| 2021-08-06 | $29.00 | $29.00 | 2,820 | — | — |
| 2021-08-05 | $29.20 | $29.20 | 14,510 | — | — |
| 2021-08-04 | $28.40 | $28.40 | 3,215 | — | — |
| 2021-08-03 | $27.60 | $27.60 | 4,100 | — | — |
| 2021-08-02 | $28.40 | $28.40 | 5,605 | — | — |
| 2021-07-30 | $27.80 | $27.80 | 9,165 | — | — |
| 2021-07-29 | $28.00 | $28.00 | 5,355 | — | — |
| 2021-07-28 | $28.80 | $28.80 | 3,845 | — | — |
| 2021-07-27 | $28.60 | $28.60 | 9,725 | — | — |
| 2021-07-26 | $30.00 | $30.00 | 10,505 | — | — |
| 2021-07-23 | $30.20 | $30.20 | 10,110 | — | — |
| 2021-07-22 | $30.60 | $30.60 | 9,495 | — | — |
| 2021-07-21 | $30.00 | $30.00 | 12,385 | — | — |
| 2021-07-20 | $29.60 | $29.60 | 87,290 | — | — |
| 2021-07-19 | $28.60 | $28.60 | 27,880 | — | — |
| 2021-07-16 | $29.60 | $29.60 | 16,995 | — | — |
| 2021-07-15 | $29.40 | $29.40 | 35,375 | — | — |
| 2021-07-14 | $30.60 | $30.60 | 22,550 | — | — |
| 2021-07-13 | $30.20 | $30.20 | 30,425 | — | — |
| 2021-07-12 | $32.40 | $32.40 | 96,605 | — | — |
| 2021-07-09 | $32.20 | $32.20 | 111,620 | — | — |
| 2021-07-08 | $35.40 | $35.40 | 268,695 | — | — |
| 2021-07-07 | $33.60 | $33.60 | 146,125 | — | — |
| 2021-07-06 | $42.40 | $42.40 | 505,470 | — | — |
| 2021-07-02 | $38.40 | $38.40 | 183,580 | — | — |
| 2021-07-01 | $33.00 | $33.00 | 32,395 | — | — |
| 2021-06-30 | $32.20 | $32.20 | 3,940 | — | — |
| 2021-06-29 | $33.40 | $33.40 | 5,590 | — | — |
| 2021-06-28 | $33.20 | $33.20 | 20,965 | — | — |
| 2021-06-25 | $32.60 | $32.60 | 5,640 | — | — |
| 2021-06-24 | $34.80 | $34.80 | 39,885 | — | — |
| 2021-06-23 | $31.80 | $31.80 | 3,635 | — | — |
| 2021-06-22 | $31.80 | $31.80 | 3,645 | — | — |
| 2021-06-21 | $31.00 | $31.00 | 5,600 | — | — |
| 2021-06-18 | $31.80 | $31.80 | 17,445 | — | — |
| 2021-06-17 | $36.60 | $36.60 | 25,575 | — | — |
| 2021-06-16 | $38.00 | $38.00 | 12,335 | — | — |
| 2021-06-15 | $36.60 | $36.60 | 25,560 | — | — |
| 2021-06-14 | $42.00 | $42.00 | 71,615 | — | — |
| 2021-06-11 | $39.00 | $39.00 | 186,725 | — | — |
| 2021-06-10 | $34.80 | $34.80 | 11,315 | — | — |
| 2021-06-09 | $34.60 | $34.60 | 8,885 | — | — |
| 2021-06-08 | $35.80 | $35.80 | 28,590 | — | — |
| 2021-06-07 | $34.20 | $34.20 | 45,995 | — | — |
| 2021-06-04 | $33.00 | $33.00 | 25,600 | — | — |
| 2021-06-03 | $32.80 | $32.80 | 77,290 | — | — |
| 2021-06-02 | $31.20 | $31.20 | 72,010 | — | — |
| 2021-06-01 | $29.60 | $29.60 | 18,395 | — | — |
| 2021-05-28 | $28.40 | $28.40 | 8,010 | — | — |
| 2021-05-27 | $28.40 | $28.40 | 6,775 | — | — |
| 2021-05-26 | $28.60 | $28.60 | 15,325 | — | — |
| 2021-05-25 | $29.60 | $29.60 | 64,390 | — | — |
| 2021-05-24 | $31.20 | $31.20 | 17,935 | — | — |
| 2021-05-21 | $32.80 | $32.80 | 46,385 | — | — |
| 2021-05-20 | $33.20 | $33.20 | 68,440 | — | — |
| 2021-05-19 | $31.00 | $31.00 | 5,345 | — | — |
| 2021-05-18 | $30.20 | $30.20 | 1,670 | — | — |
| 2021-05-17 | $30.00 | $30.00 | 1,975 | — | — |
| 2021-05-14 | $30.00 | $30.00 | 3,885 | — | — |
| 2021-05-13 | $27.80 | $27.80 | 9,725 | — | — |
| 2021-05-12 | $29.40 | $29.40 | 14,780 | — | — |
| 2021-05-11 | $31.20 | $31.20 | 4,645 | — | — |
| 2021-05-10 | $32.00 | $32.00 | 79,035 | — | — |
| 2021-05-07 | $32.00 | $32.00 | 17,365 | — | — |
| 2021-05-06 | $31.80 | $31.80 | 2,675 | — | — |
| 2021-05-05 | $32.40 | $32.40 | 2,530 | — | — |
| 2021-05-04 | $32.20 | $32.20 | 4,950 | — | — |
| 2021-05-03 | $33.40 | $33.40 | 5,035 | — | — |
| 2021-04-30 | $35.00 | $35.00 | 3,610 | — | — |
| 2021-04-29 | $35.00 | $35.00 | 7,250 | — | — |
| 2021-04-28 | $37.60 | $37.60 | 18,440 | — | — |
| 2021-04-27 | $36.60 | $36.60 | 20,370 | — | — |
| 2021-04-26 | $35.60 | $35.60 | 39,140 | — | — |
| 2021-04-23 | $34.20 | $34.20 | 28,655 | — | — |
| 2021-04-22 | $31.60 | $31.60 | 16,905 | — | — |
| 2021-04-21 | $32.80 | $32.80 | 32,255 | — | — |
| 2021-04-20 | $31.40 | $31.40 | 45,725 | — | — |
| 2021-04-19 | $30.20 | $30.20 | 83,150 | — | — |
| 2021-04-16 | $31.80 | $31.80 | 5,345 | — | — |
| 2021-04-15 | $32.20 | $32.20 | 11,100 | — | — |
| 2021-04-14 | $34.20 | $34.20 | 12,195 | — | — |
| 2021-04-13 | $35.20 | $35.20 | 5,925 | — | — |
| 2021-04-12 | $34.80 | $34.80 | 13,420 | — | — |
| 2021-04-09 | $38.40 | $38.40 | 21,120 | — | — |
| 2021-04-08 | $41.00 | $41.00 | 8,700 | — | — |
| 2021-04-07 | $44.00 | $44.00 | 12,690 | — | — |
| 2021-04-06 | $46.20 | $46.20 | 26,755 | — | — |
| 2021-04-05 | $46.60 | $46.60 | 9,615 | — | — |
| 2021-04-01 | $46.20 | $46.20 | 10,810 | — | — |
| 2021-03-31 | $47.00 | $47.00 | 19,740 | — | — |
| 2021-03-30 | $46.40 | $46.40 | 101,570 | — | — |
| 2021-03-29 | $45.40 | $45.40 | 34,800 | — | — |
| 2021-03-26 | $48.60 | $48.60 | 58,175 | — | — |
| 2021-03-25 | $50.80 | $50.80 | 19,845 | — | — |
| 2021-03-24 | $54.60 | $54.60 | 24,465 | — | — |
| 2021-03-23 | $60.80 | $60.80 | 36,445 | — | — |
| 2021-03-22 | $66.40 | $66.40 | 60,025 | — | — |
| 2021-03-19 | $64.20 | $64.20 | 55,820 | — | — |
| 2021-03-18 | $63.60 | $63.60 | 389,325 | — | — |
| 2021-03-17 | $65.80 | $65.80 | 389,700 | — | — |
| 2021-03-16 | $60.00 | $60.00 | 54,095 | — | — |
| 2021-03-15 | $67.00 | $67.00 | 56,790 | — | — |
| 2021-03-12 | $61.20 | $61.20 | 9,935 | — | — |
| 2021-03-11 | $60.60 | $60.60 | 28,855 | — | — |
| 2021-03-10 | $55.00 | $55.00 | 7,645 | — | — |
| 2021-03-09 | $54.20 | $54.20 | 48,435 | — | — |
| 2021-03-08 | $48.60 | $48.60 | 3,765 | — | — |
| 2021-03-05 | $50.60 | $50.60 | 8,290 | — | — |
| 2021-03-04 | $50.80 | $50.80 | 6,035 | — | — |
| 2021-03-03 | $56.40 | $56.40 | 9,145 | — | — |
| 2021-03-02 | $62.60 | $62.60 | 36,605 | — | — |
| 2021-03-01 | $63.00 | $63.00 | 49,940 | — | — |
| 2021-02-26 | $55.40 | $55.40 | 8,405 | — | — |
| 2021-02-25 | $54.40 | $54.40 | 13,285 | — | — |
| 2021-02-24 | $59.80 | $59.80 | 31,565 | — | — |
| 2021-02-23 | $58.00 | $58.00 | 90,250 | — | — |
| 2021-02-22 | $73.00 | $73.00 | 108,345 | — | — |
| 2021-02-19 | $86.00 | $86.00 | 49,390 | — | — |
| 2021-02-18 | $82.40 | $82.40 | 92,945 | — | — |
| 2021-02-17 | $84.20 | $84.20 | 223,325 | — | — |
| 2021-02-16 | $66.40 | $66.40 | 44,280 | — | — |
| 2021-02-12 | $59.60 | $59.60 | 13,425 | — | — |
| 2021-02-11 | $61.40 | $61.40 | 90,400 | — | — |
| 2021-02-10 | $56.80 | $56.80 | 43,095 | — | — |
| 2021-02-09 | $60.40 | $60.40 | 35,180 | — | — |
| 2021-02-08 | $56.80 | $56.80 | 62,995 | — | — |
| 2021-02-05 | $54.80 | $54.80 | 130,780 | — | — |
| 2021-02-04 | $51.00 | $51.00 | 22,265 | — | — |
| 2021-02-03 | $54.20 | $54.20 | 184,555 | — | — |
| 2021-02-02 | $44.40 | $44.40 | 34,290 | — | — |
| 2021-02-01 | $43.00 | $43.00 | 10,030 | — | — |
| 2021-01-29 | $44.60 | $44.60 | 15,460 | — | — |
| 2021-01-28 | $45.40 | $45.40 | 24,570 | — | — |
| 2021-01-27 | $47.40 | $47.40 | 38,760 | — | — |
| 2021-01-26 | $52.20 | $52.20 | 40,770 | — | — |
| 2021-01-25 | $50.80 | $50.80 | 26,405 | — | — |
| 2021-01-22 | $51.80 | $51.80 | 61,950 | — | — |
| 2021-01-21 | $49.20 | $49.20 | 21,975 | — | — |
| 2021-01-20 | $48.80 | $48.80 | 35,045 | — | — |
| 2021-01-19 | $49.00 | $49.00 | 46,500 | — | — |
| 2021-01-15 | $46.60 | $46.60 | 32,660 | — | — |
| 2021-01-14 | $53.20 | $53.20 | 56,180 | — | — |
| 2021-01-13 | $46.60 | $46.60 | 27,215 | — | — |
| 2021-01-12 | $46.80 | $46.80 | 29,250 | — | — |
| 2021-01-11 | $47.40 | $47.40 | 77,625 | — | — |
| 2021-01-08 | $57.00 | $57.00 | 573,825 | — | — |
| 2021-01-07 | $45.40 | $45.40 | 217,705 | — | — |
| 2021-01-06 | $42.20 | $42.20 | 128,205 | — | — |
| 2021-01-05 | $42.60 | $42.60 | 169,865 | — | — |
| 2021-01-04 | $41.60 | $41.60 | 74,130 | — | — |