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
- 2019-08-15 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 | $22.00 | $22.00 | 7,440 | — | — |
| 2021-12-30 | $22.10 | $22.10 | 10,600 | — | — |
| 2021-12-29 | $22.00 | $22.00 | 5,260 | — | — |
| 2021-12-28 | $22.00 | $22.00 | 14,245 | — | — |
| 2021-12-27 | $22.00 | $22.00 | 11,770 | — | — |
| 2021-12-23 | $22.80 | $22.80 | 4,025 | — | — |
| 2021-12-22 | $22.00 | $22.00 | 5,760 | — | — |
| 2021-12-21 | $21.40 | $21.40 | 4,005 | — | — |
| 2021-12-20 | $21.60 | $21.60 | 5,805 | — | — |
| 2021-12-17 | $22.40 | $22.40 | 9,295 | — | — |
| 2021-12-16 | $23.40 | $23.40 | 2,790 | — | — |
| 2021-12-15 | $23.80 | $23.80 | 2,840 | — | — |
| 2021-12-14 | $23.00 | $23.00 | 3,205 | — | — |
| 2021-12-13 | $23.80 | $23.80 | 3,690 | — | — |
| 2021-12-10 | $25.20 | $25.20 | 3,495 | — | — |
| 2021-12-09 | $24.40 | $24.40 | 2,855 | — | — |
| 2021-12-08 | $24.60 | $24.60 | 5,710 | — | — |
| 2021-12-07 | $23.60 | $23.60 | 4,270 | — | — |
| 2021-12-06 | $22.60 | $22.60 | 5,805 | — | — |
| 2021-12-03 | $22.60 | $22.60 | 17,450 | — | — |
| 2021-12-02 | $23.60 | $23.60 | 3,665 | — | — |
| 2021-12-01 | $24.00 | $24.00 | 12,750 | — | — |
| 2021-11-30 | $25.40 | $25.40 | 4,630 | — | — |
| 2021-11-29 | $25.80 | $25.80 | 4,300 | — | — |
| 2021-11-26 | $26.20 | $26.20 | 2,410 | — | — |
| 2021-11-24 | $25.60 | $25.60 | 2,245 | — | — |
| 2021-11-23 | $24.60 | $24.60 | 3,995 | — | — |
| 2021-11-22 | $25.60 | $25.60 | 8,585 | — | — |
| 2021-11-19 | $25.80 | $25.80 | 4,655 | — | — |
| 2021-11-18 | $25.60 | $25.60 | 10,460 | — | — |
| 2021-11-17 | $26.80 | $26.80 | 22,035 | — | — |
| 2021-11-16 | $29.00 | $29.00 | 24,025 | — | — |
| 2021-11-15 | $27.80 | $27.80 | 26,605 | — | — |
| 2021-11-12 | $26.80 | $26.80 | 6,310 | — | — |
| 2021-11-11 | $26.80 | $26.80 | 27,180 | — | — |
| 2021-11-10 | $27.20 | $27.20 | 9,915 | — | — |
| 2021-11-09 | $28.40 | $28.40 | 13,120 | — | — |
| 2021-11-08 | $29.20 | $29.20 | 6,355 | — | — |
| 2021-11-05 | $28.80 | $28.80 | 9,485 | — | — |
| 2021-11-04 | $29.60 | $29.60 | 16,180 | — | — |
| 2021-11-03 | $30.00 | $30.00 | 7,020 | — | — |
| 2021-11-02 | $29.80 | $29.80 | 5,190 | — | — |
| 2021-11-01 | $30.40 | $30.40 | 4,990 | — | — |
| 2021-10-29 | $29.60 | $29.60 | 8,755 | — | — |
| 2021-10-28 | $30.20 | $30.20 | 8,465 | — | — |
| 2021-10-27 | $29.60 | $29.60 | 15,385 | — | — |
| 2021-10-26 | $31.80 | $31.80 | 8,290 | — | — |
| 2021-10-25 | $31.90 | $31.90 | 8,290 | — | — |
| 2021-10-22 | $32.00 | $32.00 | 6,355 | — | — |
| 2021-10-21 | $33.00 | $33.00 | 12,755 | — | — |
| 2021-10-20 | $33.40 | $33.40 | 29,525 | — | — |
| 2021-10-19 | $32.54 | $32.54 | 7,635 | — | — |
| 2021-10-18 | $32.60 | $32.60 | 9,715 | — | — |
| 2021-10-15 | $33.00 | $33.00 | 5,000 | — | — |
| 2021-10-14 | $32.40 | $32.40 | 5,215 | — | — |
| 2021-10-13 | $32.60 | $32.60 | 4,980 | — | — |
| 2021-10-12 | $32.60 | $32.60 | 19,830 | — | — |
| 2021-10-11 | $35.40 | $35.40 | 5,460 | — | — |
| 2021-10-08 | $35.00 | $35.00 | 4,845 | — | — |
| 2021-10-07 | $34.60 | $34.60 | 10,865 | — | — |
| 2021-10-06 | $33.20 | $33.20 | 2,630 | — | — |
| 2021-10-05 | $33.80 | $33.80 | 9,660 | — | — |
| 2021-10-04 | $32.20 | $32.20 | 14,600 | — | — |
| 2021-10-01 | $34.00 | $34.00 | 7,465 | — | — |
| 2021-09-30 | $34.00 | $34.00 | 11,715 | — | — |
| 2021-09-29 | $34.80 | $34.80 | 6,455 | — | — |
| 2021-09-28 | $34.60 | $34.60 | 6,690 | — | — |
| 2021-09-27 | $35.60 | $35.60 | 13,730 | — | — |
| 2021-09-24 | $34.20 | $34.20 | 11,370 | — | — |
| 2021-09-23 | $35.00 | $35.00 | 8,860 | — | — |
| 2021-09-22 | $34.60 | $34.60 | 12,745 | — | — |
| 2021-09-21 | $34.40 | $34.40 | 9,525 | — | — |
| 2021-09-20 | $36.00 | $36.00 | 56,495 | — | — |
| 2021-09-17 | $41.00 | $41.00 | 40,630 | — | — |
| 2021-09-16 | $33.00 | $33.00 | 39,800 | — | — |
| 2021-09-15 | $35.60 | $35.60 | 11,865 | — | — |
| 2021-09-14 | $37.00 | $37.00 | 5,255 | — | — |
| 2021-09-13 | $38.00 | $38.00 | 12,575 | — | — |
| 2021-09-10 | $38.40 | $38.40 | 8,930 | — | — |
| 2021-09-09 | $38.00 | $38.00 | 9,340 | — | — |
| 2021-09-08 | $38.20 | $38.20 | 4,275 | — | — |
| 2021-09-07 | $38.40 | $38.40 | 9,930 | — | — |
| 2021-09-03 | $37.80 | $37.80 | 7,515 | — | — |
| 2021-09-02 | $38.00 | $38.00 | 12,315 | — | — |
| 2021-09-01 | $38.20 | $38.20 | 34,050 | — | — |
| 2021-08-31 | $38.60 | $38.60 | 18,195 | — | — |
| 2021-08-30 | $39.80 | $39.80 | 29,495 | — | — |
| 2021-08-27 | $39.60 | $39.60 | 54,425 | — | — |
| 2021-08-26 | $37.40 | $37.40 | 93,700 | — | — |
| 2021-08-25 | $37.10 | $37.10 | 248,215 | — | — |
| 2021-08-24 | $32.20 | $32.20 | 40,360 | — | — |
| 2021-08-23 | $34.80 | $34.80 | 8,760 | — | — |
| 2021-08-20 | $34.00 | $34.00 | 19,945 | — | — |
| 2021-08-19 | $31.80 | $31.80 | 14,165 | — | — |
| 2021-08-18 | $30.80 | $30.80 | 35,705 | — | — |
| 2021-08-17 | $34.40 | $34.40 | 17,265 | — | — |
| 2021-08-16 | $32.00 | $32.00 | 8,020 | — | — |
| 2021-08-13 | $31.80 | $31.80 | 17,795 | — | — |
| 2021-08-12 | $33.60 | $33.60 | 11,210 | — | — |
| 2021-08-11 | $34.00 | $34.00 | 12,310 | — | — |
| 2021-08-10 | $33.40 | $33.40 | 29,350 | — | — |
| 2021-08-09 | $35.80 | $35.80 | 10,955 | — | — |
| 2021-08-06 | $35.60 | $35.60 | 11,385 | — | — |
| 2021-08-05 | $34.80 | $34.80 | 14,585 | — | — |
| 2021-08-04 | $33.20 | $33.20 | 22,325 | — | — |
| 2021-08-03 | $35.20 | $35.20 | 14,160 | — | — |
| 2021-08-02 | $37.20 | $37.20 | 10,000 | — | — |
| 2021-07-30 | $35.90 | $35.90 | 9,585 | — | — |
| 2021-07-29 | $37.00 | $37.00 | 7,530 | — | — |
| 2021-07-28 | $37.80 | $37.80 | 12,195 | — | — |
| 2021-07-27 | $36.20 | $36.20 | 13,400 | — | — |
| 2021-07-26 | $38.00 | $38.00 | 27,525 | — | — |
| 2021-07-23 | $37.80 | $37.80 | 18,000 | — | — |
| 2021-07-22 | $39.20 | $39.20 | 25,420 | — | — |
| 2021-07-21 | $42.60 | $42.60 | 71,445 | — | — |
| 2021-07-20 | $41.40 | $41.40 | 46,195 | — | — |
| 2021-07-19 | $36.80 | $36.80 | 57,385 | — | — |
| 2021-07-16 | $39.80 | $39.80 | 16,095 | — | — |
| 2021-07-15 | $40.20 | $40.20 | 21,925 | — | — |
| 2021-07-14 | $38.40 | $38.40 | 62,260 | — | — |
| 2021-07-13 | $43.60 | $43.60 | 14,050 | — | — |
| 2021-07-12 | $44.00 | $44.00 | 18,405 | — | — |
| 2021-07-09 | $46.40 | $46.40 | 15,960 | — | — |
| 2021-07-08 | $43.80 | $43.80 | 31,915 | — | — |
| 2021-07-07 | $47.40 | $47.40 | 46,035 | — | — |
| 2021-07-06 | $46.60 | $46.60 | 46,485 | — | — |
| 2021-07-02 | $49.80 | $49.80 | 69,960 | — | — |
| 2021-07-01 | $53.20 | $53.20 | 34,810 | — | — |
| 2021-06-30 | $52.60 | $52.60 | 47,290 | — | — |
| 2021-06-29 | $50.80 | $50.80 | 60,340 | — | — |
| 2021-06-28 | $47.40 | $47.40 | 50,790 | — | — |
| 2021-06-25 | $45.60 | $45.60 | 34,550 | — | — |
| 2021-06-24 | $46.40 | $46.40 | 43,690 | — | — |
| 2021-06-23 | $46.40 | $46.40 | 95,025 | — | — |
| 2021-06-22 | $46.60 | $46.60 | 78,590 | — | — |
| 2021-06-21 | $45.20 | $45.20 | 184,345 | — | — |
| 2021-06-18 | $53.00 | $53.00 | 332,800 | — | — |
| 2021-06-17 | $56.80 | $56.80 | 2,285,055 | — | — |
| 2021-06-16 | $44.60 | $44.60 | 212,475 | — | — |
| 2021-06-15 | $52.60 | $52.60 | 116,695 | — | — |
| 2021-06-14 | $49.20 | $49.20 | 93,010 | — | — |
| 2021-06-11 | $47.60 | $47.60 | 139,385 | — | — |
| 2021-06-10 | $43.80 | $43.80 | 87,490 | — | — |
| 2021-06-09 | $41.80 | $41.80 | 41,080 | — | — |
| 2021-06-08 | $41.00 | $41.00 | 62,260 | — | — |
| 2021-06-07 | $40.40 | $40.40 | 65,280 | — | — |
| 2021-06-04 | $38.80 | $38.80 | 149,630 | — | — |
| 2021-06-03 | $35.20 | $35.20 | 109,145 | — | — |
| 2021-06-02 | $35.20 | $35.20 | 166,425 | — | — |
| 2021-06-01 | $30.40 | $30.40 | 48,900 | — | — |
| 2021-05-28 | $27.40 | $27.40 | 13,480 | — | — |
| 2021-05-27 | $27.60 | $27.60 | 20,685 | — | — |
| 2021-05-26 | $28.40 | $28.40 | 17,235 | — | — |
| 2021-05-25 | $26.80 | $26.80 | 23,715 | — | — |
| 2021-05-24 | $26.40 | $26.40 | 32,480 | — | — |
| 2021-05-21 | $27.00 | $27.00 | 80,830 | — | — |
| 2021-05-20 | $26.20 | $26.20 | 16,820 | — | — |
| 2021-05-19 | $25.98 | $25.98 | 19,875 | — | — |
| 2021-05-18 | $26.20 | $26.20 | 23,440 | — | — |
| 2021-05-17 | $26.60 | $26.60 | 13,950 | — | — |
| 2021-05-14 | $26.80 | $26.80 | 30,575 | — | — |
| 2021-05-13 | $24.20 | $24.20 | 21,995 | — | — |
| 2021-05-12 | $26.60 | $26.60 | 16,120 | — | — |
| 2021-05-11 | $26.80 | $26.80 | 20,790 | — | — |
| 2021-05-10 | $27.60 | $27.60 | 26,420 | — | — |
| 2021-05-07 | $29.00 | $29.00 | 37,175 | — | — |
| 2021-05-06 | $28.00 | $28.00 | 25,320 | — | — |
| 2021-05-05 | $29.40 | $29.40 | 42,655 | — | — |
| 2021-05-04 | $29.20 | $29.20 | 42,015 | — | — |
| 2021-05-03 | $29.80 | $29.80 | 15,955 | — | — |
| 2021-04-30 | $30.60 | $30.60 | 35,340 | — | — |
| 2021-04-29 | $29.60 | $29.60 | 21,305 | — | — |
| 2021-04-28 | $30.60 | $30.60 | 25,995 | — | — |
| 2021-04-27 | $31.40 | $31.40 | 57,325 | — | — |
| 2021-04-26 | $31.80 | $31.80 | 83,385 | — | — |
| 2021-04-23 | $29.00 | $29.00 | 25,960 | — | — |
| 2021-04-22 | $28.20 | $28.20 | 24,970 | — | — |
| 2021-04-21 | $28.00 | $28.00 | 37,400 | — | — |
| 2021-04-20 | $26.80 | $26.80 | 33,390 | — | — |
| 2021-04-19 | $28.40 | $28.40 | 47,920 | — | — |
| 2021-04-16 | $29.20 | $29.20 | 38,460 | — | — |
| 2021-04-15 | $27.20 | $27.20 | 43,650 | — | — |
| 2021-04-14 | $31.00 | $31.00 | 38,960 | — | — |
| 2021-04-13 | $31.60 | $31.60 | 128,930 | — | — |
| 2021-04-12 | $29.80 | $29.80 | 84,035 | — | — |
| 2021-04-09 | $33.20 | $33.20 | 39,205 | — | — |
| 2021-04-08 | $33.40 | $33.40 | 33,315 | — | — |
| 2021-04-07 | $33.60 | $33.60 | 50,010 | — | — |
| 2021-04-06 | $35.40 | $35.40 | 46,985 | — | — |
| 2021-04-05 | $35.20 | $35.20 | 64,015 | — | — |
| 2021-04-01 | $36.40 | $36.40 | 55,500 | — | — |
| 2021-03-31 | $37.00 | $37.00 | 74,790 | — | — |
| 2021-03-30 | $35.40 | $35.40 | 71,055 | — | — |
| 2021-03-29 | $32.80 | $32.80 | 49,450 | — | — |
| 2021-03-26 | $33.80 | $33.80 | 81,930 | — | — |
| 2021-03-25 | $34.80 | $34.80 | 88,090 | — | — |
| 2021-03-24 | $35.20 | $35.20 | 143,185 | — | — |
| 2021-03-23 | $40.80 | $40.80 | 98,800 | — | — |
| 2021-03-22 | $45.00 | $45.00 | 610,565 | — | — |
| 2021-03-19 | $41.80 | $41.80 | 107,340 | — | — |
| 2021-03-18 | $43.00 | $43.00 | 435,315 | — | — |
| 2021-03-17 | $41.00 | $41.00 | 98,880 | — | — |
| 2021-03-16 | $40.20 | $40.20 | 166,005 | — | — |
| 2021-03-15 | $38.40 | $38.40 | 107,015 | — | — |
| 2021-03-12 | $37.00 | $37.00 | 77,550 | — | — |
| 2021-03-11 | $37.20 | $37.20 | 138,760 | — | — |
| 2021-03-10 | $33.40 | $33.40 | 90,645 | — | — |
| 2021-03-09 | $35.40 | $35.40 | 102,345 | — | — |
| 2021-03-08 | $32.20 | $32.20 | 116,475 | — | — |
| 2021-03-05 | $31.00 | $31.00 | 162,295 | — | — |
| 2021-03-04 | $31.40 | $31.40 | 170,640 | — | — |
| 2021-03-03 | $37.40 | $37.40 | 125,410 | — | — |
| 2021-03-02 | $39.20 | $39.20 | 182,000 | — | — |
| 2021-03-01 | $41.00 | $41.00 | 134,820 | — | — |
| 2021-02-26 | $40.00 | $40.00 | 143,995 | — | — |
| 2021-02-25 | $43.60 | $43.60 | 430,190 | — | — |
| 2021-02-24 | $47.60 | $47.60 | 1,591,215 | — | — |
| 2021-02-23 | $36.00 | $36.00 | 325,015 | — | — |
| 2021-02-22 | $44.30 | $44.30 | 449,705 | — | — |
| 2021-02-19 | $55.00 | $55.00 | 2,062,400 | — | — |
| 2021-02-18 | $52.60 | $52.60 | 4,365,245 | — | — |
| 2021-02-17 | $39.00 | $39.00 | 266,320 | — | — |
| 2021-02-16 | $45.80 | $45.80 | 208,115 | — | — |
| 2021-02-12 | $40.80 | $40.80 | 120,495 | — | — |
| 2021-02-11 | $42.00 | $42.00 | 301,930 | — | — |
| 2021-02-10 | $46.20 | $46.20 | 672,510 | — | — |
| 2021-02-09 | $35.00 | $35.00 | 111,215 | — | — |
| 2021-02-08 | $33.20 | $33.20 | 171,860 | — | — |
| 2021-02-05 | $34.40 | $34.40 | 381,075 | — | — |
| 2021-02-04 | $29.60 | $29.60 | 162,990 | — | — |
| 2021-02-03 | $27.60 | $27.60 | 86,780 | — | — |
| 2021-02-02 | $28.40 | $28.40 | 310,360 | — | — |
| 2021-02-01 | $24.80 | $24.80 | 46,115 | — | — |
| 2021-01-29 | $24.60 | $24.60 | 63,505 | — | — |
| 2021-01-28 | $24.80 | $24.80 | 57,190 | — | — |
| 2021-01-27 | $26.40 | $26.40 | 57,705 | — | — |
| 2021-01-26 | $27.00 | $27.00 | 77,900 | — | — |
| 2021-01-25 | $29.00 | $29.00 | 62,800 | — | — |
| 2021-01-22 | $30.40 | $30.40 | 53,625 | — | — |
| 2021-01-21 | $29.40 | $29.40 | 54,405 | — | — |
| 2021-01-20 | $28.40 | $28.40 | 38,960 | — | — |
| 2021-01-19 | $28.60 | $28.60 | 93,295 | — | — |
| 2021-01-15 | $27.00 | $27.00 | 86,445 | — | — |
| 2021-01-14 | $26.20 | $26.20 | 45,795 | — | — |
| 2021-01-13 | $25.60 | $25.60 | 47,040 | — | — |
| 2021-01-12 | $25.40 | $25.40 | 32,420 | — | — |
| 2021-01-11 | $25.40 | $25.40 | 61,590 | — | — |
| 2021-01-08 | $26.20 | $26.20 | 67,765 | — | — |
| 2021-01-07 | $25.00 | $25.00 | 85,690 | — | — |
| 2021-01-06 | $23.20 | $23.20 | 50,965 | — | — |
| 2021-01-05 | $23.40 | $23.40 | 50,560 | — | — |
| 2021-01-04 | $22.60 | $22.60 | 51,410 | — | — |