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
- 2021-01-13 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 | $34.00 | $34.00 | 3,520 | — | — |
| 2021-12-30 | $33.40 | $33.40 | 3,970 | — | — |
| 2021-12-29 | $31.00 | $31.00 | 9,420 | — | — |
| 2021-12-28 | $35.20 | $35.20 | 2,260 | — | — |
| 2021-12-27 | $36.80 | $36.80 | 4,470 | — | — |
| 2021-12-23 | $40.30 | $40.30 | 2,990 | — | — |
| 2021-12-22 | $41.50 | $41.50 | 12,740 | — | — |
| 2021-12-21 | $44.50 | $44.50 | 2,700 | — | — |
| 2021-12-20 | $42.00 | $42.00 | 1,700 | — | — |
| 2021-12-17 | $44.70 | $44.70 | 2,320 | — | — |
| 2021-12-16 | $47.10 | $47.10 | 2,150 | — | — |
| 2021-12-15 | $49.10 | $49.10 | 1,660 | — | — |
| 2021-12-14 | $55.00 | $55.00 | 1,580 | — | — |
| 2021-12-13 | $60.10 | $60.10 | 3,270 | — | — |
| 2021-12-10 | $70.60 | $70.60 | 650 | — | — |
| 2021-12-09 | $72.50 | $72.50 | 870 | — | — |
| 2021-12-08 | $78.60 | $78.60 | 1,400 | — | — |
| 2021-12-07 | $75.40 | $75.40 | 2,930 | — | — |
| 2021-12-06 | $77.80 | $77.80 | 3,570 | — | — |
| 2021-12-03 | $79.40 | $79.40 | 400 | — | — |
| 2021-12-02 | $80.50 | $80.50 | 560 | — | — |
| 2021-12-01 | $88.90 | $88.90 | 1,270 | — | — |
| 2021-11-30 | $95.00 | $95.00 | 570 | — | — |
| 2021-11-29 | $91.60 | $91.60 | 1,100 | — | — |
| 2021-11-26 | $95.00 | $95.00 | 200 | — | — |
| 2021-11-24 | $97.30 | $97.30 | 520 | — | — |
| 2021-11-23 | $92.50 | $92.50 | 310 | — | — |
| 2021-11-22 | $96.00 | $96.00 | 630 | — | — |
| 2021-11-19 | $99.50 | $99.50 | 560 | — | — |
| 2021-11-18 | $99.00 | $99.00 | 720 | — | — |
| 2021-11-17 | $99.00 | $99.00 | 570 | — | — |
| 2021-11-16 | $105.30 | $105.30 | 410 | — | — |
| 2021-11-15 | $103.50 | $103.50 | 1,110 | — | — |
| 2021-11-12 | $105.40 | $105.40 | 570 | — | — |
| 2021-11-11 | $102.60 | $102.60 | 730 | — | — |
| 2021-11-10 | $99.20 | $99.20 | 520 | — | — |
| 2021-11-09 | $100.00 | $100.00 | 2,580 | — | — |
| 2021-11-08 | $104.00 | $104.00 | 1,710 | — | — |
| 2021-11-05 | $105.00 | $105.00 | 680 | — | — |
| 2021-11-04 | $106.50 | $106.50 | 630 | — | — |
| 2021-11-03 | $109.50 | $109.50 | 1,070 | — | — |
| 2021-11-02 | $109.00 | $109.00 | 3,930 | — | — |
| 2021-11-01 | $113.00 | $113.00 | 1,590 | — | — |
| 2021-10-29 | $117.90 | $117.90 | 700 | — | — |
| 2021-10-28 | $122.90 | $122.90 | 1,340 | — | — |
| 2021-10-27 | $135.80 | $135.80 | 930 | — | — |
| 2021-10-26 | $141.50 | $141.50 | 2,800 | — | — |
| 2021-10-25 | $145.50 | $145.50 | 1,470 | — | — |
| 2021-10-22 | $153.75 | $153.75 | 2,840 | — | — |
| 2021-10-21 | $154.50 | $154.50 | 1,130 | — | — |
| 2021-10-20 | $155.50 | $155.50 | 1,180 | — | — |
| 2021-10-19 | $155.95 | $155.95 | 810 | — | — |
| 2021-10-18 | $148.90 | $148.90 | 890 | — | — |
| 2021-10-15 | $149.40 | $149.40 | 1,600 | — | — |
| 2021-10-14 | $142.55 | $142.55 | 440 | — | — |
| 2021-10-13 | $141.50 | $141.50 | 520 | — | — |
| 2021-10-12 | $139.30 | $139.30 | 290 | — | — |
| 2021-10-11 | $138.00 | $138.00 | 920 | — | — |
| 2021-10-08 | $140.80 | $140.80 | 390 | — | — |
| 2021-10-07 | $136.00 | $136.00 | 1,830 | — | — |
| 2021-10-06 | $134.60 | $134.60 | 4,310 | — | — |
| 2021-10-05 | $136.00 | $136.00 | 470 | — | — |
| 2021-10-04 | $134.40 | $134.40 | 1,560 | — | — |
| 2021-10-01 | $141.50 | $141.50 | 500 | — | — |
| 2021-09-30 | $142.57 | $142.57 | 280 | — | — |
| 2021-09-29 | $143.45 | $143.45 | 390 | — | — |
| 2021-09-28 | $135.00 | $135.00 | 380 | — | — |
| 2021-09-27 | $140.10 | $140.10 | 100 | — | — |
| 2021-09-24 | $136.70 | $136.70 | 790 | — | — |
| 2021-09-23 | $133.20 | $133.20 | 470 | — | — |
| 2021-09-22 | $128.60 | $128.60 | 1,220 | — | — |
| 2021-09-21 | $138.30 | $138.30 | 750 | — | — |
| 2021-09-20 | $139.90 | $139.90 | 1,640 | — | — |
| 2021-09-17 | $147.00 | $147.00 | 1,620 | — | — |
| 2021-09-16 | $141.50 | $141.50 | 590 | — | — |
| 2021-09-15 | $142.60 | $142.60 | 560 | — | — |
| 2021-09-14 | $138.70 | $138.70 | 1,170 | — | — |
| 2021-09-13 | $138.80 | $138.80 | 1,250 | — | — |
| 2021-09-10 | $138.20 | $138.20 | 6,760 | — | — |
| 2021-09-09 | $128.80 | $128.80 | 6,370 | — | — |
| 2021-09-08 | $106.90 | $106.90 | 4,540 | — | — |
| 2021-09-07 | $110.30 | $110.30 | 820 | — | — |
| 2021-09-03 | $107.10 | $107.10 | 1,310 | — | — |
| 2021-09-02 | $108.13 | $108.13 | 1,160 | — | — |
| 2021-09-01 | $108.50 | $108.50 | 1,160 | — | — |
| 2021-08-31 | $107.70 | $107.70 | 1,000 | — | — |
| 2021-08-30 | $102.00 | $102.00 | 2,340 | — | — |
| 2021-08-27 | $102.70 | $102.70 | 1,170 | — | — |
| 2021-08-26 | $103.80 | $103.80 | 1,580 | — | — |
| 2021-08-25 | $97.20 | $97.20 | 1,180 | — | — |
| 2021-08-24 | $91.50 | $91.50 | 1,550 | — | — |
| 2021-08-23 | $94.30 | $94.30 | 3,730 | — | — |
| 2021-08-20 | $92.40 | $92.40 | 1,890 | — | — |
| 2021-08-19 | $88.00 | $88.00 | 2,290 | — | — |
| 2021-08-18 | $91.10 | $91.10 | 1,050 | — | — |
| 2021-08-17 | $90.10 | $90.10 | 1,180 | — | — |
| 2021-08-16 | $96.00 | $96.00 | 780 | — | — |
| 2021-08-13 | $102.90 | $102.90 | 2,030 | — | — |
| 2021-08-12 | $117.70 | $117.70 | 1,210 | — | — |
| 2021-08-11 | $123.60 | $123.60 | 220 | — | — |
| 2021-08-10 | $128.20 | $128.20 | 770 | — | — |
| 2021-08-09 | $122.50 | $122.50 | 1,010 | — | — |
| 2021-08-06 | $118.30 | $118.30 | 1,030 | — | — |
| 2021-08-05 | $111.80 | $111.80 | 280 | — | — |
| 2021-08-04 | $112.70 | $112.70 | 280 | — | — |
| 2021-08-03 | $114.70 | $114.70 | 970 | — | — |
| 2021-08-02 | $116.50 | $116.50 | 1,370 | — | — |
| 2021-07-30 | $115.70 | $115.70 | 1,020 | — | — |
| 2021-07-29 | $121.40 | $121.40 | 480 | — | — |
| 2021-07-28 | $120.40 | $120.40 | 590 | — | — |
| 2021-07-27 | $122.50 | $122.50 | 330 | — | — |
| 2021-07-26 | $128.80 | $128.80 | 360 | — | — |
| 2021-07-23 | $133.40 | $133.40 | 430 | — | — |
| 2021-07-22 | $130.20 | $130.20 | 320 | — | — |
| 2021-07-21 | $130.90 | $130.90 | 1,000 | — | — |
| 2021-07-20 | $127.20 | $127.20 | 1,340 | — | — |
| 2021-07-19 | $127.30 | $127.30 | 970 | — | — |
| 2021-07-16 | $130.20 | $130.20 | 800 | — | — |
| 2021-07-15 | $133.10 | $133.10 | 1,530 | — | — |
| 2021-07-14 | $129.10 | $129.10 | 1,260 | — | — |
| 2021-07-13 | $127.00 | $127.00 | 2,810 | — | — |
| 2021-07-12 | $125.00 | $125.00 | 340 | — | — |
| 2021-07-09 | $129.60 | $129.60 | 3,460 | — | — |
| 2021-07-08 | $129.40 | $129.40 | 860 | — | — |
| 2021-07-07 | $136.90 | $136.90 | 3,800 | — | — |
| 2021-07-06 | $135.30 | $135.30 | 1,630 | — | — |
| 2021-07-02 | $140.00 | $140.00 | 1,410 | — | — |
| 2021-07-01 | $139.90 | $139.90 | 1,710 | — | — |
| 2021-06-30 | $140.00 | $140.00 | 2,690 | — | — |
| 2021-06-29 | $138.60 | $138.60 | 2,820 | — | — |
| 2021-06-28 | $132.90 | $132.90 | 3,880 | — | — |
| 2021-06-25 | $135.70 | $135.70 | 9,250 | — | — |
| 2021-06-24 | $123.00 | $123.00 | 4,800 | — | — |
| 2021-06-23 | $122.50 | $122.50 | 16,820 | — | — |
| 2021-06-22 | $113.30 | $113.30 | 3,080 | — | — |
| 2021-06-21 | $116.00 | $116.00 | 2,520 | — | — |
| 2021-06-18 | $121.00 | $121.00 | 5,350 | — | — |
| 2021-06-17 | $130.30 | $130.30 | 2,000 | — | — |
| 2021-06-16 | $130.30 | $130.30 | 4,120 | — | — |
| 2021-06-15 | $136.60 | $136.60 | 3,000 | — | — |
| 2021-06-14 | $137.90 | $137.90 | 2,820 | — | — |
| 2021-06-11 | $139.00 | $139.00 | 2,410 | — | — |
| 2021-06-10 | $135.60 | $135.60 | 2,920 | — | — |
| 2021-06-09 | $133.90 | $133.90 | 3,710 | — | — |
| 2021-06-08 | $136.05 | $136.05 | 6,040 | — | — |
| 2021-06-07 | $136.00 | $136.00 | 5,740 | — | — |
| 2021-06-04 | $148.20 | $148.20 | 1,250 | — | — |
| 2021-06-03 | $153.40 | $153.40 | 6,980 | — | — |
| 2021-06-02 | $156.70 | $156.70 | 2,280 | — | — |
| 2021-06-01 | $159.30 | $159.30 | 910 | — | — |
| 2021-05-28 | $162.40 | $162.40 | 2,500 | — | — |
| 2021-05-27 | $160.00 | $160.00 | 1,400 | — | — |
| 2021-05-26 | $163.30 | $163.30 | 870 | — | — |
| 2021-05-25 | $160.90 | $160.90 | 3,520 | — | — |
| 2021-05-24 | $166.10 | $166.10 | 1,380 | — | — |
| 2021-05-21 | $172.00 | $172.00 | 1,610 | — | — |
| 2021-05-20 | $176.80 | $176.80 | 1,430 | — | — |
| 2021-05-19 | $171.30 | $171.30 | 2,800 | — | — |
| 2021-05-18 | $184.50 | $184.50 | 1,650 | — | — |
| 2021-05-17 | $185.00 | $185.00 | 340 | — | — |
| 2021-05-14 | $177.30 | $177.30 | 510 | — | — |
| 2021-05-13 | $166.80 | $166.80 | 4,280 | — | — |
| 2021-05-12 | $182.85 | $182.85 | 2,280 | — | — |
| 2021-05-11 | $190.90 | $190.90 | 2,280 | — | — |
| 2021-05-10 | $205.60 | $205.60 | 830 | — | — |
| 2021-05-07 | $215.50 | $215.50 | 500 | — | — |
| 2021-05-06 | $215.50 | $215.50 | 860 | — | — |
| 2021-05-05 | $219.40 | $219.40 | 2,500 | — | — |
| 2021-05-04 | $213.80 | $213.80 | 1,000 | — | — |
| 2021-05-03 | $218.90 | $218.90 | 470 | — | — |
| 2021-04-30 | $213.10 | $213.10 | 2,840 | — | — |
| 2021-04-29 | $218.00 | $218.00 | 520 | — | — |
| 2021-04-28 | $223.90 | $223.90 | 1,900 | — | — |
| 2021-04-27 | $201.90 | $201.90 | 610 | — | — |
| 2021-04-26 | $199.10 | $199.10 | 760 | — | — |
| 2021-04-23 | $192.20 | $192.20 | 420 | — | — |
| 2021-04-22 | $191.00 | $191.00 | 1,200 | — | — |
| 2021-04-21 | $185.00 | $185.00 | 1,250 | — | — |
| 2021-04-20 | $192.20 | $192.20 | 2,090 | — | — |
| 2021-04-19 | $204.40 | $204.40 | 810 | — | — |
| 2021-04-16 | $207.00 | $207.00 | 1,460 | — | — |
| 2021-04-15 | $212.40 | $212.40 | 10,980 | — | — |
| 2021-04-14 | $204.20 | $204.20 | 1,220 | — | — |
| 2021-04-13 | $212.50 | $212.50 | 4,190 | — | — |
| 2021-04-12 | $211.10 | $211.10 | 1,310 | — | — |
| 2021-04-09 | $232.00 | $232.00 | 680 | — | — |
| 2021-04-08 | $241.50 | $241.50 | 2,190 | — | — |
| 2021-04-07 | $240.00 | $240.00 | 860 | — | — |
| 2021-04-06 | $230.40 | $230.40 | 1,810 | — | — |
| 2021-04-05 | $229.50 | $229.50 | 990 | — | — |
| 2021-04-01 | $232.20 | $232.20 | 1,150 | — | — |
| 2021-03-31 | $232.60 | $232.60 | 980 | — | — |
| 2021-03-30 | $239.00 | $239.00 | 1,620 | — | — |
| 2021-03-29 | $239.00 | $239.00 | 2,170 | — | — |
| 2021-03-26 | $239.00 | $239.00 | 1,920 | — | — |
| 2021-03-25 | $231.30 | $231.30 | 2,190 | — | — |
| 2021-03-24 | $233.20 | $233.20 | 2,800 | — | — |
| 2021-03-23 | $249.90 | $249.90 | 6,530 | — | — |
| 2021-03-22 | $250.50 | $250.50 | 14,230 | — | — |
| 2021-03-19 | $242.30 | $242.30 | 10,970 | — | — |
| 2021-03-18 | $246.00 | $246.00 | 4,360 | — | — |
| 2021-03-17 | $234.00 | $234.00 | 2,720 | — | — |
| 2021-03-16 | $230.20 | $230.20 | 2,620 | — | — |
| 2021-03-15 | $238.60 | $238.60 | 2,530 | — | — |
| 2021-03-12 | $254.60 | $254.60 | 2,000 | — | — |
| 2021-03-11 | $249.30 | $249.30 | 2,480 | — | — |
| 2021-03-10 | $248.10 | $248.10 | 5,080 | — | — |
| 2021-03-09 | $240.20 | $240.20 | 8,730 | — | — |
| 2021-03-08 | $202.50 | $202.50 | 7,630 | — | — |
| 2021-03-05 | $201.50 | $201.50 | 13,380 | — | — |
| 2021-03-04 | $202.30 | $202.30 | 8,140 | — | — |
| 2021-03-03 | $234.70 | $234.70 | 6,800 | — | — |
| 2021-03-02 | $258.80 | $258.80 | 2,850 | — | — |
| 2021-03-01 | $269.80 | $269.80 | 1,100 | — | — |
| 2021-02-26 | $268.50 | $268.50 | 2,440 | — | — |
| 2021-02-25 | $280.00 | $280.00 | 5,980 | — | — |
| 2021-02-24 | $278.20 | $278.20 | 6,940 | — | — |
| 2021-02-23 | $269.10 | $269.10 | 12,380 | — | — |
| 2021-02-22 | $288.50 | $288.50 | 6,920 | — | — |
| 2021-02-19 | $289.90 | $289.90 | 6,250 | — | — |
| 2021-02-18 | $289.80 | $289.80 | 6,260 | — | — |
| 2021-02-17 | $287.00 | $287.00 | 8,150 | — | — |
| 2021-02-16 | $298.30 | $298.30 | 2,220 | — | — |
| 2021-02-12 | $302.70 | $302.70 | 1,230 | — | — |
| 2021-02-11 | $300.10 | $300.10 | 5,480 | — | — |
| 2021-02-10 | $300.00 | $300.00 | 3,890 | — | — |
| 2021-02-09 | $303.50 | $303.50 | 4,040 | — | — |
| 2021-02-08 | $317.80 | $317.80 | 5,300 | — | — |
| 2021-02-05 | $326.60 | $326.60 | 7,440 | — | — |
| 2021-02-04 | $294.90 | $294.90 | 2,640 | — | — |
| 2021-02-03 | $293.30 | $293.30 | 2,850 | — | — |
| 2021-02-02 | $300.40 | $300.40 | 2,270 | — | — |
| 2021-02-01 | $305.60 | $305.60 | 2,750 | — | — |
| 2021-01-29 | $301.80 | $301.80 | 5,190 | — | — |
| 2021-01-28 | $310.20 | $310.20 | 6,350 | — | — |
| 2021-01-27 | $323.00 | $323.00 | 5,440 | — | — |
| 2021-01-26 | $332.15 | $332.15 | 10,140 | — | — |
| 2021-01-25 | $336.70 | $336.70 | 80,660 | — | — |
| 2021-01-22 | $299.80 | $299.80 | 5,840 | — | — |
| 2021-01-21 | $288.10 | $288.10 | 10,220 | — | — |
| 2021-01-20 | $295.90 | $295.90 | 9,250 | — | — |
| 2021-01-19 | $297.80 | $297.80 | 15,050 | — | — |
| 2021-01-15 | $300.00 | $300.00 | 34,910 | — | — |
| 2021-01-14 | $310.00 | $310.00 | 68,250 | — | — |
| 2021-01-13 | $350.00 | $350.00 | 377,820 | — | — |