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
- 2019-11-08 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 | $21.10 | $21.10 | 2,140 | — | — |
| 2021-12-30 | $22.80 | $22.80 | 9,355 | — | — |
| 2021-12-29 | $21.00 | $21.00 | 3,250 | — | — |
| 2021-12-28 | $21.60 | $21.60 | 5,320 | — | — |
| 2021-12-27 | $23.80 | $23.80 | 1,050 | — | — |
| 2021-12-23 | $23.62 | $23.62 | 1,150 | — | — |
| 2021-12-22 | $23.24 | $23.24 | 430 | — | — |
| 2021-12-21 | $23.60 | $23.60 | 995 | — | — |
| 2021-12-20 | $23.80 | $23.80 | 725 | — | — |
| 2021-12-17 | $24.20 | $24.20 | 735 | — | — |
| 2021-12-16 | $24.60 | $24.60 | 1,625 | — | — |
| 2021-12-15 | $24.96 | $24.96 | 1,290 | — | — |
| 2021-12-14 | $24.20 | $24.20 | 1,420 | — | — |
| 2021-12-13 | $24.80 | $24.80 | 2,460 | — | — |
| 2021-12-10 | $26.40 | $26.40 | 2,970 | — | — |
| 2021-12-09 | $27.00 | $27.00 | 7,120 | — | — |
| 2021-12-08 | $25.80 | $25.80 | 4,425 | — | — |
| 2021-12-07 | $25.00 | $25.00 | 5,220 | — | — |
| 2021-12-06 | $23.60 | $23.60 | 2,920 | — | — |
| 2021-12-03 | $21.80 | $21.80 | 22,655 | — | — |
| 2021-12-02 | $26.20 | $26.20 | 30,340 | — | — |
| 2021-12-01 | $27.00 | $27.00 | 7,990 | — | — |
| 2021-11-30 | $27.40 | $27.40 | 3,060 | — | — |
| 2021-11-29 | $28.20 | $28.20 | 1,055 | — | — |
| 2021-11-26 | $28.60 | $28.60 | 9,185 | — | — |
| 2021-11-24 | $29.40 | $29.40 | 7,740 | — | — |
| 2021-11-23 | $31.20 | $31.20 | 9,840 | — | — |
| 2021-11-22 | $30.20 | $30.20 | 4,460 | — | — |
| 2021-11-19 | $30.60 | $30.60 | 2,275 | — | — |
| 2021-11-18 | $32.00 | $32.00 | 4,085 | — | — |
| 2021-11-17 | $32.80 | $32.80 | 1,650 | — | — |
| 2021-11-16 | $33.60 | $33.60 | 1,215 | — | — |
| 2021-11-15 | $33.80 | $33.80 | 3,880 | — | — |
| 2021-11-12 | $33.20 | $33.20 | 1,790 | — | — |
| 2021-11-11 | $32.60 | $32.60 | 1,040 | — | — |
| 2021-11-10 | $32.40 | $32.40 | 4,140 | — | — |
| 2021-11-09 | $32.90 | $32.90 | 2,340 | — | — |
| 2021-11-08 | $33.60 | $33.60 | 3,655 | — | — |
| 2021-11-05 | $32.40 | $32.40 | 7,065 | — | — |
| 2021-11-04 | $33.80 | $33.80 | 1,580 | — | — |
| 2021-11-03 | $34.00 | $34.00 | 4,300 | — | — |
| 2021-11-02 | $33.20 | $33.20 | 6,820 | — | — |
| 2021-11-01 | $33.40 | $33.40 | 3,560 | — | — |
| 2021-10-29 | $33.20 | $33.20 | 1,770 | — | — |
| 2021-10-28 | $34.40 | $34.40 | 3,615 | — | — |
| 2021-10-27 | $33.40 | $33.40 | 7,335 | — | — |
| 2021-10-26 | $33.40 | $33.40 | 3,075 | — | — |
| 2021-10-25 | $36.20 | $36.20 | 10,985 | — | — |
| 2021-10-22 | $34.20 | $34.20 | 7,020 | — | — |
| 2021-10-21 | $33.60 | $33.60 | 8,810 | — | — |
| 2021-10-20 | $33.20 | $33.20 | 14,110 | — | — |
| 2021-10-19 | $34.20 | $34.20 | 161,635 | — | — |
| 2021-10-18 | $30.40 | $30.40 | 3,930 | — | — |
| 2021-10-15 | $30.60 | $30.60 | 5,155 | — | — |
| 2021-10-14 | $30.62 | $30.62 | 2,850 | — | — |
| 2021-10-13 | $30.60 | $30.60 | 6,555 | — | — |
| 2021-10-12 | $30.60 | $30.60 | 2,545 | — | — |
| 2021-10-11 | $31.60 | $31.60 | 3,825 | — | — |
| 2021-10-08 | $31.00 | $31.00 | 5,135 | — | — |
| 2021-10-07 | $31.40 | $31.40 | 4,190 | — | — |
| 2021-10-06 | $30.60 | $30.60 | 965 | — | — |
| 2021-10-05 | $31.40 | $31.40 | 925 | — | — |
| 2021-10-04 | $30.60 | $30.60 | 1,660 | — | — |
| 2021-10-01 | $31.80 | $31.80 | 1,700 | — | — |
| 2021-09-30 | $32.00 | $32.00 | 2,525 | — | — |
| 2021-09-29 | $32.00 | $32.00 | 3,055 | — | — |
| 2021-09-28 | $32.20 | $32.20 | 970 | — | — |
| 2021-09-27 | $32.60 | $32.60 | 2,870 | — | — |
| 2021-09-24 | $33.20 | $33.20 | 2,210 | — | — |
| 2021-09-23 | $33.60 | $33.60 | 3,425 | — | — |
| 2021-09-22 | $33.40 | $33.40 | 1,320 | — | — |
| 2021-09-21 | $33.00 | $33.00 | 4,050 | — | — |
| 2021-09-20 | $34.20 | $34.20 | 5,940 | — | — |
| 2021-09-17 | $35.80 | $35.80 | 1,020 | — | — |
| 2021-09-16 | $35.80 | $35.80 | 2,640 | — | — |
| 2021-09-15 | $36.80 | $36.80 | 1,740 | — | — |
| 2021-09-14 | $38.00 | $38.00 | 1,790 | — | — |
| 2021-09-13 | $38.00 | $38.00 | 1,360 | — | — |
| 2021-09-10 | $37.80 | $37.80 | 2,085 | — | — |
| 2021-09-09 | $38.80 | $38.80 | 1,910 | — | — |
| 2021-09-08 | $39.80 | $39.80 | 7,695 | — | — |
| 2021-09-07 | $42.80 | $42.80 | 13,255 | — | — |
| 2021-09-03 | $38.80 | $38.80 | 15,715 | — | — |
| 2021-09-02 | $38.40 | $38.40 | 11,005 | — | — |
| 2021-09-01 | $35.80 | $35.80 | 6,595 | — | — |
| 2021-08-31 | $33.20 | $33.20 | 5,390 | — | — |
| 2021-08-30 | $33.40 | $33.40 | 3,330 | — | — |
| 2021-08-27 | $33.60 | $33.60 | 2,260 | — | — |
| 2021-08-26 | $35.00 | $35.00 | 1,040 | — | — |
| 2021-08-25 | $35.30 | $35.30 | 2,630 | — | — |
| 2021-08-24 | $35.00 | $35.00 | 5,905 | — | — |
| 2021-08-23 | $34.00 | $34.00 | 3,935 | — | — |
| 2021-08-20 | $33.20 | $33.20 | 1,705 | — | — |
| 2021-08-19 | $33.20 | $33.20 | 1,455 | — | — |
| 2021-08-18 | $33.80 | $33.80 | 1,735 | — | — |
| 2021-08-17 | $34.00 | $34.00 | 4,355 | — | — |
| 2021-08-16 | $35.80 | $35.80 | 2,840 | — | — |
| 2021-08-13 | $37.60 | $37.60 | 3,920 | — | — |
| 2021-08-12 | $37.40 | $37.40 | 3,245 | — | — |
| 2021-08-11 | $38.20 | $38.20 | 4,170 | — | — |
| 2021-08-10 | $37.00 | $37.00 | 3,175 | — | — |
| 2021-08-09 | $37.00 | $37.00 | 2,070 | — | — |
| 2021-08-06 | $38.00 | $38.00 | 2,355 | — | — |
| 2021-08-05 | $36.40 | $36.40 | 3,490 | — | — |
| 2021-08-04 | $40.00 | $40.00 | 3,035 | — | — |
| 2021-08-03 | $39.60 | $39.60 | 5,190 | — | — |
| 2021-08-02 | $39.60 | $39.60 | 5,395 | — | — |
| 2021-07-30 | $36.80 | $36.80 | 2,775 | — | — |
| 2021-07-29 | $36.40 | $36.40 | 2,895 | — | — |
| 2021-07-28 | $36.80 | $36.80 | 4,250 | — | — |
| 2021-07-27 | $33.80 | $33.80 | 14,730 | — | — |
| 2021-07-26 | $36.00 | $36.00 | 7,235 | — | — |
| 2021-07-23 | $38.60 | $38.60 | 22,565 | — | — |
| 2021-07-22 | $42.00 | $42.00 | 5,755 | — | — |
| 2021-07-21 | $39.80 | $39.80 | 6,325 | — | — |
| 2021-07-20 | $39.80 | $39.80 | 6,565 | — | — |
| 2021-07-19 | $40.60 | $40.60 | 7,320 | — | — |
| 2021-07-16 | $42.40 | $42.40 | 3,895 | — | — |
| 2021-07-15 | $43.20 | $43.20 | 3,970 | — | — |
| 2021-07-14 | $43.00 | $43.00 | 12,040 | — | — |
| 2021-07-13 | $46.00 | $46.00 | 21,180 | — | — |
| 2021-07-12 | $42.40 | $42.40 | 11,645 | — | — |
| 2021-07-09 | $44.00 | $44.00 | 5,450 | — | — |
| 2021-07-08 | $44.60 | $44.60 | 5,890 | — | — |
| 2021-07-07 | $45.80 | $45.80 | 7,645 | — | — |
| 2021-07-06 | $47.20 | $47.20 | 3,320 | — | — |
| 2021-07-02 | $48.00 | $48.00 | 4,785 | — | — |
| 2021-07-01 | $48.60 | $48.60 | 10,455 | — | — |
| 2021-06-30 | $49.60 | $49.60 | 5,490 | — | — |
| 2021-06-29 | $50.40 | $50.40 | 4,140 | — | — |
| 2021-06-28 | $50.80 | $50.80 | 2,855 | — | — |
| 2021-06-25 | $50.40 | $50.40 | 4,220 | — | — |
| 2021-06-24 | $51.40 | $51.40 | 6,155 | — | — |
| 2021-06-23 | $50.60 | $50.60 | 4,770 | — | — |
| 2021-06-22 | $49.80 | $49.80 | 4,250 | — | — |
| 2021-06-21 | $50.00 | $50.00 | 6,575 | — | — |
| 2021-06-18 | $51.20 | $51.20 | 7,440 | — | — |
| 2021-06-17 | $52.40 | $52.40 | 9,305 | — | — |
| 2021-06-16 | $50.00 | $50.00 | 6,275 | — | — |
| 2021-06-15 | $49.40 | $49.40 | 17,100 | — | — |
| 2021-06-14 | $52.20 | $52.20 | 43,100 | — | — |
| 2021-06-11 | $48.00 | $48.00 | 4,015 | — | — |
| 2021-06-10 | $48.00 | $48.00 | 3,415 | — | — |
| 2021-06-09 | $47.80 | $47.80 | 6,950 | — | — |
| 2021-06-08 | $47.40 | $47.40 | 5,670 | — | — |
| 2021-06-07 | $47.80 | $47.80 | 8,315 | — | — |
| 2021-06-04 | $49.80 | $49.80 | 5,800 | — | — |
| 2021-06-03 | $51.60 | $51.60 | 3,155 | — | — |
| 2021-06-02 | $51.20 | $51.20 | 6,535 | — | — |
| 2021-06-01 | $52.60 | $52.60 | 5,990 | — | — |
| 2021-05-28 | $51.60 | $51.60 | 4,900 | — | — |
| 2021-05-27 | $50.80 | $50.80 | 5,940 | — | — |
| 2021-05-26 | $49.20 | $49.20 | 8,745 | — | — |
| 2021-05-25 | $48.00 | $48.00 | 4,195 | — | — |
| 2021-05-24 | $48.00 | $48.00 | 2,860 | — | — |
| 2021-05-21 | $48.20 | $48.20 | 3,125 | — | — |
| 2021-05-20 | $48.60 | $48.60 | 2,370 | — | — |
| 2021-05-19 | $47.20 | $47.20 | 2,275 | — | — |
| 2021-05-18 | $47.60 | $47.60 | 2,450 | — | — |
| 2021-05-17 | $47.20 | $47.20 | 2,600 | — | — |
| 2021-05-14 | $47.20 | $47.20 | 2,215 | — | — |
| 2021-05-13 | $46.60 | $46.60 | 4,445 | — | — |
| 2021-05-12 | $48.60 | $48.60 | 3,540 | — | — |
| 2021-05-11 | $49.00 | $49.00 | 17,910 | — | — |
| 2021-05-10 | $53.66 | $53.66 | 7,150 | — | — |
| 2021-05-07 | $57.20 | $57.20 | 2,920 | — | — |
| 2021-05-06 | $58.20 | $58.20 | 2,325 | — | — |
| 2021-05-05 | $57.60 | $57.60 | 1,325 | — | — |
| 2021-05-04 | $57.60 | $57.60 | 2,780 | — | — |
| 2021-05-03 | $58.40 | $58.40 | 1,920 | — | — |
| 2021-04-30 | $60.80 | $60.80 | 2,300 | — | — |
| 2021-04-29 | $59.40 | $59.40 | 2,505 | — | — |
| 2021-04-28 | $60.80 | $60.80 | 4,250 | — | — |
| 2021-04-27 | $61.20 | $61.20 | 2,750 | — | — |
| 2021-04-26 | $62.80 | $62.80 | 6,350 | — | — |
| 2021-04-23 | $59.20 | $59.20 | 3,460 | — | — |
| 2021-04-22 | $57.20 | $57.20 | 5,745 | — | — |
| 2021-04-21 | $56.00 | $56.00 | 2,135 | — | — |
| 2021-04-20 | $53.80 | $53.80 | 9,695 | — | — |
| 2021-04-19 | $59.00 | $59.00 | 6,590 | — | — |
| 2021-04-16 | $62.60 | $62.60 | 5,320 | — | — |
| 2021-04-15 | $63.80 | $63.80 | 4,450 | — | — |
| 2021-04-14 | $63.60 | $63.60 | 3,540 | — | — |
| 2021-04-13 | $65.40 | $65.40 | 1,730 | — | — |
| 2021-04-12 | $63.20 | $63.20 | 4,430 | — | — |
| 2021-04-09 | $67.80 | $67.80 | 5,635 | — | — |
| 2021-04-08 | $67.80 | $67.80 | 3,350 | — | — |
| 2021-04-07 | $67.20 | $67.20 | 2,635 | — | — |
| 2021-04-06 | $69.00 | $69.00 | 2,880 | — | — |
| 2021-04-05 | $67.40 | $67.40 | 2,830 | — | — |
| 2021-04-01 | $67.40 | $67.40 | 3,735 | — | — |
| 2021-03-31 | $67.00 | $67.00 | 3,985 | — | — |
| 2021-03-30 | $68.60 | $68.60 | 4,930 | — | — |
| 2021-03-29 | $62.60 | $62.60 | 7,705 | — | — |
| 2021-03-26 | $67.20 | $67.20 | 9,505 | — | — |
| 2021-03-25 | $67.00 | $67.00 | 6,555 | — | — |
| 2021-03-24 | $64.60 | $64.60 | 6,435 | — | — |
| 2021-03-23 | $72.00 | $72.00 | 6,855 | — | — |
| 2021-03-22 | $78.80 | $78.80 | 6,295 | — | — |
| 2021-03-19 | $79.00 | $79.00 | 3,200 | — | — |
| 2021-03-18 | $76.20 | $76.20 | 7,795 | — | — |
| 2021-03-17 | $80.20 | $80.20 | 3,530 | — | — |
| 2021-03-16 | $79.60 | $79.60 | 7,100 | — | — |
| 2021-03-15 | $80.00 | $80.00 | 5,520 | — | — |
| 2021-03-12 | $81.20 | $81.20 | 10,980 | — | — |
| 2021-03-11 | $74.80 | $74.80 | 11,895 | — | — |
| 2021-03-10 | $72.40 | $72.40 | 12,760 | — | — |
| 2021-03-09 | $70.00 | $70.00 | 15,970 | — | — |
| 2021-03-08 | $67.00 | $67.00 | 10,205 | — | — |
| 2021-03-05 | $70.60 | $70.60 | 18,420 | — | — |
| 2021-03-04 | $70.60 | $70.60 | 21,985 | — | — |
| 2021-03-03 | $79.40 | $79.40 | 12,310 | — | — |
| 2021-03-02 | $83.40 | $83.40 | 9,115 | — | — |
| 2021-03-01 | $81.00 | $81.00 | 16,370 | — | — |
| 2021-02-26 | $79.00 | $79.00 | 33,510 | — | — |
| 2021-02-25 | $90.40 | $90.40 | 32,745 | — | — |
| 2021-02-24 | $97.40 | $97.40 | 18,045 | — | — |
| 2021-02-23 | $96.20 | $96.20 | 60,575 | — | — |
| 2021-02-22 | $117.00 | $117.00 | 117,740 | — | — |
| 2021-02-19 | $100.00 | $100.00 | 17,700 | — | — |
| 2021-02-18 | $100.20 | $100.20 | 28,645 | — | — |
| 2021-02-17 | $92.80 | $92.80 | 19,440 | — | — |
| 2021-02-16 | $101.00 | $101.00 | 17,660 | — | — |
| 2021-02-12 | $98.40 | $98.40 | 21,745 | — | — |
| 2021-02-11 | $99.40 | $99.40 | 36,080 | — | — |
| 2021-02-10 | $96.80 | $96.80 | 39,555 | — | — |
| 2021-02-09 | $89.60 | $89.60 | 33,225 | — | — |
| 2021-02-08 | $91.60 | $91.60 | 58,960 | — | — |
| 2021-02-05 | $91.40 | $91.40 | 475,065 | — | — |
| 2021-02-04 | $90.00 | $90.00 | 39,670 | — | — |
| 2021-02-03 | $75.40 | $75.40 | 20,720 | — | — |
| 2021-02-02 | $72.00 | $72.00 | 16,820 | — | — |
| 2021-02-01 | $75.00 | $75.00 | 10,075 | — | — |
| 2021-01-29 | $74.00 | $74.00 | 15,910 | — | — |
| 2021-01-28 | $79.60 | $79.60 | 6,775 | — | — |
| 2021-01-27 | $78.40 | $78.40 | 18,125 | — | — |
| 2021-01-26 | $84.00 | $84.00 | 32,905 | — | — |
| 2021-01-25 | $99.60 | $99.60 | 29,330 | — | — |
| 2021-01-22 | $106.00 | $106.00 | 21,850 | — | — |
| 2021-01-21 | $104.00 | $104.00 | 40,450 | — | — |
| 2021-01-20 | $113.00 | $113.00 | 254,780 | — | — |
| 2021-01-19 | $64.20 | $64.20 | 3,710 | — | — |
| 2021-01-15 | $63.80 | $63.80 | 1,825 | — | — |
| 2021-01-14 | $64.00 | $64.00 | 3,940 | — | — |
| 2021-01-13 | $63.00 | $63.00 | 4,190 | — | — |
| 2021-01-12 | $62.20 | $62.20 | 3,815 | — | — |
| 2021-01-11 | $64.40 | $64.40 | 2,760 | — | — |
| 2021-01-08 | $69.60 | $69.60 | 1,715 | — | — |
| 2021-01-07 | $71.00 | $71.00 | 2,950 | — | — |
| 2021-01-06 | $69.60 | $69.60 | 7,585 | — | — |
| 2021-01-05 | $71.00 | $71.00 | 20,160 | — | — |
| 2021-01-04 | $60.60 | $60.60 | 6,480 | — | — |