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
- 2018-07-26 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 | $20.80 | $20.80 | 15,445 | — | — |
| 2021-12-30 | $21.40 | $21.40 | 22,975 | — | — |
| 2021-12-29 | $20.20 | $20.20 | 19,580 | — | — |
| 2021-12-28 | $19.80 | $19.80 | 69,180 | — | — |
| 2021-12-27 | $20.60 | $20.60 | 19,665 | — | — |
| 2021-12-23 | $22.60 | $22.60 | 17,220 | — | — |
| 2021-12-22 | $21.80 | $21.80 | 16,825 | — | — |
| 2021-12-21 | $21.20 | $21.20 | 12,260 | — | — |
| 2021-12-20 | $20.20 | $20.20 | 16,130 | — | — |
| 2021-12-17 | $21.20 | $21.20 | 19,050 | — | — |
| 2021-12-16 | $21.00 | $21.00 | 11,575 | — | — |
| 2021-12-15 | $22.40 | $22.40 | 16,660 | — | — |
| 2021-12-14 | $23.20 | $23.20 | 7,960 | — | — |
| 2021-12-13 | $22.60 | $22.60 | 9,460 | — | — |
| 2021-12-10 | $24.00 | $24.00 | 8,180 | — | — |
| 2021-12-09 | $24.60 | $24.60 | 14,025 | — | — |
| 2021-12-08 | $24.80 | $24.80 | 9,605 | — | — |
| 2021-12-07 | $24.00 | $24.00 | 12,850 | — | — |
| 2021-12-06 | $22.60 | $22.60 | 21,485 | — | — |
| 2021-12-03 | $21.00 | $21.00 | 29,810 | — | — |
| 2021-12-02 | $21.80 | $21.80 | 67,280 | — | — |
| 2021-12-01 | $25.20 | $25.20 | 48,030 | — | — |
| 2021-11-30 | $28.40 | $28.40 | 21,350 | — | — |
| 2021-11-29 | $28.40 | $28.40 | 17,270 | — | — |
| 2021-11-26 | $28.00 | $28.00 | 26,010 | — | — |
| 2021-11-24 | $28.20 | $28.20 | 29,420 | — | — |
| 2021-11-23 | $28.20 | $28.20 | 56,285 | — | — |
| 2021-11-22 | $30.80 | $30.80 | 100,190 | — | — |
| 2021-11-19 | $29.40 | $29.40 | 38,880 | — | — |
| 2021-11-18 | $30.20 | $30.20 | 78,280 | — | — |
| 2021-11-17 | $31.20 | $31.20 | 166,880 | — | — |
| 2021-11-16 | $30.00 | $30.00 | 6,170 | — | — |
| 2021-11-15 | $29.60 | $29.60 | 11,100 | — | — |
| 2021-11-12 | $30.00 | $30.00 | 12,905 | — | — |
| 2021-11-11 | $29.40 | $29.40 | 10,530 | — | — |
| 2021-11-10 | $29.40 | $29.40 | 11,025 | — | — |
| 2021-11-09 | $30.00 | $30.00 | 9,300 | — | — |
| 2021-11-08 | $30.00 | $30.00 | 14,395 | — | — |
| 2021-11-05 | $29.60 | $29.60 | 12,775 | — | — |
| 2021-11-04 | $30.00 | $30.00 | 16,120 | — | — |
| 2021-11-03 | $30.00 | $30.00 | 15,000 | — | — |
| 2021-11-02 | $29.80 | $29.80 | 17,600 | — | — |
| 2021-11-01 | $31.80 | $31.80 | 36,350 | — | — |
| 2021-10-29 | $29.40 | $29.40 | 17,140 | — | — |
| 2021-10-28 | $29.80 | $29.80 | 25,660 | — | — |
| 2021-10-27 | $30.80 | $30.80 | 25,975 | — | — |
| 2021-10-26 | $30.80 | $30.80 | 18,250 | — | — |
| 2021-10-25 | $31.60 | $31.60 | 23,520 | — | — |
| 2021-10-22 | $31.20 | $31.20 | 19,100 | — | — |
| 2021-10-21 | $32.80 | $32.80 | 27,175 | — | — |
| 2021-10-20 | $34.40 | $34.40 | 26,840 | — | — |
| 2021-10-19 | $33.00 | $33.00 | 31,970 | — | — |
| 2021-10-18 | $30.60 | $30.60 | 25,090 | — | — |
| 2021-10-15 | $30.40 | $30.40 | 28,350 | — | — |
| 2021-10-14 | $31.20 | $31.20 | 11,705 | — | — |
| 2021-10-13 | $31.80 | $31.80 | 10,850 | — | — |
| 2021-10-12 | $31.40 | $31.40 | 14,735 | — | — |
| 2021-10-11 | $31.20 | $31.20 | 10,510 | — | — |
| 2021-10-08 | $32.60 | $32.60 | 11,690 | — | — |
| 2021-10-07 | $32.40 | $32.40 | 13,230 | — | — |
| 2021-10-06 | $32.20 | $32.20 | 7,040 | — | — |
| 2021-10-05 | $32.20 | $32.20 | 6,695 | — | — |
| 2021-10-04 | $32.40 | $32.40 | 11,755 | — | — |
| 2021-10-01 | $33.20 | $33.20 | 12,075 | — | — |
| 2021-09-30 | $33.40 | $33.40 | 15,150 | — | — |
| 2021-09-29 | $33.20 | $33.20 | 17,105 | — | — |
| 2021-09-28 | $34.20 | $34.20 | 20,665 | — | — |
| 2021-09-27 | $35.40 | $35.40 | 12,695 | — | — |
| 2021-09-24 | $35.60 | $35.60 | 16,785 | — | — |
| 2021-09-23 | $35.80 | $35.80 | 15,120 | — | — |
| 2021-09-22 | $36.00 | $36.00 | 15,655 | — | — |
| 2021-09-21 | $35.20 | $35.20 | 11,730 | — | — |
| 2021-09-20 | $35.00 | $35.00 | 16,090 | — | — |
| 2021-09-17 | $37.80 | $37.80 | 15,660 | — | — |
| 2021-09-16 | $37.20 | $37.20 | 18,270 | — | — |
| 2021-09-15 | $35.80 | $35.80 | 31,715 | — | — |
| 2021-09-14 | $37.40 | $37.40 | 34,055 | — | — |
| 2021-09-13 | $39.40 | $39.40 | 22,920 | — | — |
| 2021-09-10 | $38.40 | $38.40 | 46,645 | — | — |
| 2021-09-09 | $41.80 | $41.80 | 27,325 | — | — |
| 2021-09-08 | $42.60 | $42.60 | 73,065 | — | — |
| 2021-09-07 | $46.60 | $46.60 | 27,345 | — | — |
| 2021-09-03 | $45.00 | $45.00 | 43,675 | — | — |
| 2021-09-02 | $47.20 | $47.20 | 154,295 | — | — |
| 2021-09-01 | $41.00 | $41.00 | 15,240 | — | — |
| 2021-08-31 | $41.80 | $41.80 | 13,430 | — | — |
| 2021-08-30 | $40.20 | $40.20 | 23,835 | — | — |
| 2021-08-27 | $40.20 | $40.20 | 15,695 | — | — |
| 2021-08-26 | $41.40 | $41.40 | 8,305 | — | — |
| 2021-08-25 | $41.00 | $41.00 | 10,675 | — | — |
| 2021-08-24 | $42.20 | $42.20 | 19,205 | — | — |
| 2021-08-23 | $39.60 | $39.60 | 9,800 | — | — |
| 2021-08-20 | $39.40 | $39.40 | 12,815 | — | — |
| 2021-08-19 | $39.00 | $39.00 | 19,240 | — | — |
| 2021-08-18 | $38.60 | $38.60 | 18,915 | — | — |
| 2021-08-17 | $37.80 | $37.80 | 14,125 | — | — |
| 2021-08-16 | $38.80 | $38.80 | 22,295 | — | — |
| 2021-08-13 | $41.00 | $41.00 | 17,195 | — | — |
| 2021-08-12 | $44.00 | $44.00 | 15,555 | — | — |
| 2021-08-11 | $45.80 | $45.80 | 14,650 | — | — |
| 2021-08-10 | $47.40 | $47.40 | 12,450 | — | — |
| 2021-08-09 | $47.80 | $47.80 | 14,270 | — | — |
| 2021-08-06 | $46.80 | $46.80 | 21,150 | — | — |
| 2021-08-05 | $47.40 | $47.40 | 7,730 | — | — |
| 2021-08-04 | $46.40 | $46.40 | 18,595 | — | — |
| 2021-08-03 | $46.60 | $46.60 | 10,745 | — | — |
| 2021-08-02 | $48.80 | $48.80 | 16,380 | — | — |
| 2021-07-30 | $46.20 | $46.20 | 12,435 | — | — |
| 2021-07-29 | $46.80 | $46.80 | 16,010 | — | — |
| 2021-07-28 | $46.80 | $46.80 | 25,350 | — | — |
| 2021-07-27 | $42.80 | $42.80 | 27,670 | — | — |
| 2021-07-26 | $45.40 | $45.40 | 56,495 | — | — |
| 2021-07-23 | $46.60 | $46.60 | 56,020 | — | — |
| 2021-07-22 | $52.80 | $52.80 | 28,465 | — | — |
| 2021-07-21 | $55.20 | $55.20 | 13,900 | — | — |
| 2021-07-20 | $53.80 | $53.80 | 20,010 | — | — |
| 2021-07-19 | $55.20 | $55.20 | 25,820 | — | — |
| 2021-07-16 | $54.00 | $54.00 | 23,740 | — | — |
| 2021-07-15 | $55.00 | $55.00 | 32,240 | — | — |
| 2021-07-14 | $51.20 | $51.20 | 24,145 | — | — |
| 2021-07-13 | $53.40 | $53.40 | 15,970 | — | — |
| 2021-07-12 | $54.40 | $54.40 | 14,385 | — | — |
| 2021-07-09 | $56.00 | $56.00 | 25,070 | — | — |
| 2021-07-08 | $54.20 | $54.20 | 22,730 | — | — |
| 2021-07-07 | $56.40 | $56.40 | 76,170 | — | — |
| 2021-07-06 | $59.40 | $59.40 | 32,565 | — | — |
| 2021-07-02 | $62.60 | $62.60 | 31,060 | — | — |
| 2021-07-01 | $66.20 | $66.20 | 90,005 | — | — |
| 2021-06-30 | $65.00 | $65.00 | 22,965 | — | — |
| 2021-06-29 | $65.80 | $65.80 | 21,065 | — | — |
| 2021-06-28 | $65.60 | $65.60 | 23,865 | — | — |
| 2021-06-25 | $64.40 | $64.40 | 27,805 | — | — |
| 2021-06-24 | $66.00 | $66.00 | 45,585 | — | — |
| 2021-06-23 | $61.00 | $61.00 | 20,335 | — | — |
| 2021-06-22 | $61.00 | $61.00 | 31,280 | — | — |
| 2021-06-21 | $58.00 | $58.00 | 18,535 | — | — |
| 2021-06-18 | $60.00 | $60.00 | 25,850 | — | — |
| 2021-06-17 | $62.20 | $62.20 | 16,945 | — | — |
| 2021-06-16 | $63.00 | $63.00 | 34,335 | — | — |
| 2021-06-15 | $60.40 | $60.40 | 32,170 | — | — |
| 2021-06-14 | $61.60 | $61.60 | 33,175 | — | — |
| 2021-06-11 | $63.20 | $63.20 | 47,220 | — | — |
| 2021-06-10 | $60.60 | $60.60 | 89,335 | — | — |
| 2021-06-09 | $67.80 | $67.80 | 46,570 | — | — |
| 2021-06-08 | $69.20 | $69.20 | 31,880 | — | — |
| 2021-06-07 | $67.80 | $67.80 | 28,435 | — | — |
| 2021-06-04 | $68.40 | $68.40 | 39,995 | — | — |
| 2021-06-03 | $65.60 | $65.60 | 26,555 | — | — |
| 2021-06-02 | $67.40 | $67.40 | 27,745 | — | — |
| 2021-06-01 | $68.80 | $68.80 | 22,570 | — | — |
| 2021-05-28 | $66.00 | $66.00 | 27,900 | — | — |
| 2021-05-27 | $65.80 | $65.80 | 30,865 | — | — |
| 2021-05-26 | $64.20 | $64.20 | 28,315 | — | — |
| 2021-05-25 | $60.00 | $60.00 | 17,415 | — | — |
| 2021-05-24 | $58.80 | $58.80 | 20,370 | — | — |
| 2021-05-21 | $60.80 | $60.80 | 24,315 | — | — |
| 2021-05-20 | $62.00 | $62.00 | 21,770 | — | — |
| 2021-05-19 | $60.60 | $60.60 | 24,140 | — | — |
| 2021-05-18 | $61.20 | $61.20 | 35,960 | — | — |
| 2021-05-17 | $57.60 | $57.60 | 29,490 | — | — |
| 2021-05-14 | $56.40 | $56.40 | 44,130 | — | — |
| 2021-05-13 | $53.60 | $53.60 | 45,790 | — | — |
| 2021-05-12 | $55.60 | $55.60 | 40,825 | — | — |
| 2021-05-11 | $59.00 | $59.00 | 68,845 | — | — |
| 2021-05-10 | $57.40 | $57.40 | 60,835 | — | — |
| 2021-05-07 | $63.00 | $63.00 | 26,075 | — | — |
| 2021-05-06 | $62.00 | $62.00 | 60,875 | — | — |
| 2021-05-05 | $65.40 | $65.40 | 49,980 | — | — |
| 2021-05-04 | $65.80 | $65.80 | 41,855 | — | — |
| 2021-05-03 | $67.20 | $67.20 | 37,480 | — | — |
| 2021-04-30 | $70.60 | $70.60 | 47,880 | — | — |
| 2021-04-29 | $72.20 | $72.20 | 90,715 | — | — |
| 2021-04-28 | $84.20 | $84.20 | 593,455 | — | — |
| 2021-04-27 | $70.40 | $70.40 | 24,695 | — | — |
| 2021-04-26 | $73.80 | $73.80 | 23,720 | — | — |
| 2021-04-23 | $69.00 | $69.00 | 19,435 | — | — |
| 2021-04-22 | $67.60 | $67.60 | 23,165 | — | — |
| 2021-04-21 | $67.40 | $67.40 | 19,485 | — | — |
| 2021-04-20 | $64.20 | $64.20 | 30,985 | — | — |
| 2021-04-19 | $65.60 | $65.60 | 39,055 | — | — |
| 2021-04-16 | $67.20 | $67.20 | 50,220 | — | — |
| 2021-04-15 | $70.40 | $70.40 | 33,220 | — | — |
| 2021-04-14 | $70.40 | $70.40 | 38,945 | — | — |
| 2021-04-13 | $71.60 | $71.60 | 49,750 | — | — |
| 2021-04-12 | $69.80 | $69.80 | 92,470 | — | — |
| 2021-04-09 | $79.80 | $79.80 | 52,690 | — | — |
| 2021-04-08 | $86.20 | $86.20 | 34,110 | — | — |
| 2021-04-07 | $81.60 | $81.60 | 21,775 | — | — |
| 2021-04-06 | $83.20 | $83.20 | 43,810 | — | — |
| 2021-04-05 | $82.80 | $82.80 | 36,190 | — | — |
| 2021-04-01 | $86.00 | $86.00 | 49,290 | — | — |
| 2021-03-31 | $84.60 | $84.60 | 50,070 | — | — |
| 2021-03-30 | $84.00 | $84.00 | 82,245 | — | — |
| 2021-03-29 | $80.60 | $80.60 | 27,580 | — | — |
| 2021-03-26 | $85.00 | $85.00 | 57,595 | — | — |
| 2021-03-25 | $87.60 | $87.60 | 56,920 | — | — |
| 2021-03-24 | $87.40 | $87.40 | 61,855 | — | — |
| 2021-03-23 | $95.60 | $95.60 | 60,455 | — | — |
| 2021-03-22 | $104.00 | $104.00 | 46,995 | — | — |
| 2021-03-19 | $106.60 | $106.60 | 99,950 | — | — |
| 2021-03-18 | $113.00 | $113.00 | 252,890 | — | — |
| 2021-03-17 | $125.60 | $125.60 | 94,670 | — | — |
| 2021-03-16 | $119.00 | $119.00 | 63,650 | — | — |
| 2021-03-15 | $125.40 | $125.40 | 115,500 | — | — |
| 2021-03-12 | $112.00 | $112.00 | 65,805 | — | — |
| 2021-03-11 | $109.80 | $109.80 | 64,285 | — | — |
| 2021-03-10 | $108.60 | $108.60 | 144,795 | — | — |
| 2021-03-09 | $107.20 | $107.20 | 97,580 | — | — |
| 2021-03-08 | $90.60 | $90.60 | 51,400 | — | — |
| 2021-03-05 | $95.80 | $95.80 | 85,940 | — | — |
| 2021-03-04 | $97.40 | $97.40 | 147,250 | — | — |
| 2021-03-03 | $114.00 | $114.00 | 123,670 | — | — |
| 2021-03-02 | $119.20 | $119.20 | 170,195 | — | — |
| 2021-03-01 | $116.00 | $116.00 | 90,085 | — | — |
| 2021-02-26 | $106.80 | $106.80 | 119,925 | — | — |
| 2021-02-25 | $112.20 | $112.20 | 102,455 | — | — |
| 2021-02-24 | $120.80 | $120.80 | 103,520 | — | — |
| 2021-02-23 | $124.60 | $124.60 | 309,410 | — | — |
| 2021-02-22 | $112.80 | $112.80 | 123,295 | — | — |
| 2021-02-19 | $127.00 | $127.00 | 72,925 | — | — |
| 2021-02-18 | $126.00 | $126.00 | 85,115 | — | — |
| 2021-02-17 | $129.60 | $129.60 | 115,765 | — | — |
| 2021-02-16 | $134.20 | $134.20 | 244,455 | — | — |
| 2021-02-12 | $122.20 | $122.20 | 281,755 | — | — |
| 2021-02-11 | $141.40 | $141.40 | 260,325 | — | — |
| 2021-02-10 | $162.60 | $162.60 | 617,705 | — | — |
| 2021-02-09 | $140.00 | $140.00 | 554,090 | — | — |
| 2021-02-08 | $115.00 | $115.00 | 860,060 | — | — |
| 2021-02-05 | $99.60 | $99.60 | 3,829,750 | — | — |
| 2021-02-04 | $79.60 | $79.60 | 33,160 | — | — |
| 2021-02-03 | $76.40 | $76.40 | 24,845 | — | — |
| 2021-02-02 | $72.80 | $72.80 | 23,580 | — | — |
| 2021-02-01 | $69.00 | $69.00 | 27,485 | — | — |
| 2021-01-29 | $67.00 | $67.00 | 21,660 | — | — |
| 2021-01-28 | $67.00 | $67.00 | 25,725 | — | — |
| 2021-01-27 | $70.40 | $70.40 | 27,375 | — | — |
| 2021-01-26 | $73.20 | $73.20 | 27,150 | — | — |
| 2021-01-25 | $75.00 | $75.00 | 46,425 | — | — |
| 2021-01-22 | $79.60 | $79.60 | 39,970 | — | — |
| 2021-01-21 | $79.60 | $79.60 | 56,245 | — | — |
| 2021-01-20 | $77.60 | $77.60 | 69,700 | — | — |
| 2021-01-19 | $74.80 | $74.80 | 36,155 | — | — |
| 2021-01-15 | $74.00 | $74.00 | 24,400 | — | — |
| 2021-01-14 | $72.80 | $72.80 | 22,825 | — | — |
| 2021-01-13 | $71.40 | $71.40 | 34,520 | — | — |
| 2021-01-12 | $72.20 | $72.20 | 44,505 | — | — |
| 2021-01-11 | $74.00 | $74.00 | 22,095 | — | — |
| 2021-01-08 | $74.40 | $74.40 | 27,920 | — | — |
| 2021-01-07 | $73.40 | $73.40 | 35,965 | — | — |
| 2021-01-06 | $67.40 | $67.40 | 39,450 | — | — |
| 2021-01-05 | $68.00 | $68.00 | 30,640 | — | — |
| 2021-01-04 | $67.00 | $67.00 | 49,175 | — | — |