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
- 2017-09-27 to 2026-09-01
- 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 | $19.80 | $19.80 | 1,450 | — | — |
| 2021-12-30 | $19.00 | $19.00 | 2,240 | — | — |
| 2021-12-29 | $19.00 | $19.00 | 2,160 | — | — |
| 2021-12-28 | $19.10 | $19.10 | 1,320 | — | — |
| 2021-12-27 | $19.50 | $19.50 | 1,480 | — | — |
| 2021-12-23 | $20.45 | $20.45 | 980 | — | — |
| 2021-12-22 | $20.20 | $20.20 | 1,900 | — | — |
| 2021-12-21 | $20.10 | $20.10 | 1,100 | — | — |
| 2021-12-20 | $22.10 | $22.10 | 80 | — | — |
| 2021-12-17 | $22.30 | $22.30 | 2,440 | — | — |
| 2021-12-16 | $20.60 | $20.60 | 340 | — | — |
| 2021-12-15 | $19.40 | $19.40 | 290 | — | — |
| 2021-12-14 | $19.70 | $19.70 | 1,130 | — | — |
| 2021-12-13 | $20.10 | $20.10 | 310 | — | — |
| 2021-12-10 | $20.80 | $20.80 | 400 | — | — |
| 2021-12-09 | $20.40 | $20.40 | 2,020 | — | — |
| 2021-12-08 | $19.50 | $19.50 | 840 | — | — |
| 2021-12-07 | $19.50 | $19.50 | 1,750 | — | — |
| 2021-12-06 | $18.00 | $18.00 | 1,380 | — | — |
| 2021-12-03 | $17.40 | $17.40 | 5,440 | — | — |
| 2021-12-02 | $18.20 | $18.20 | 1,460 | — | — |
| 2021-12-01 | $18.30 | $18.30 | 2,260 | — | — |
| 2021-11-30 | $19.90 | $19.90 | 2,250 | — | — |
| 2021-11-29 | $20.00 | $20.00 | 4,030 | — | — |
| 2021-11-26 | $21.80 | $21.80 | 430 | — | — |
| 2021-11-24 | $21.50 | $21.50 | 880 | — | — |
| 2021-11-23 | $21.00 | $21.00 | 6,890 | — | — |
| 2021-11-22 | $23.30 | $23.30 | 2,380 | — | — |
| 2021-11-19 | $24.10 | $24.10 | 1,650 | — | — |
| 2021-11-18 | $24.80 | $24.80 | 2,320 | — | — |
| 2021-11-17 | $26.50 | $26.50 | 1,230 | — | — |
| 2021-11-16 | $25.70 | $25.70 | 910 | — | — |
| 2021-11-15 | $25.45 | $25.45 | 3,250 | — | — |
| 2021-11-12 | $25.20 | $25.20 | 420 | — | — |
| 2021-11-11 | $25.00 | $25.00 | 1,670 | — | — |
| 2021-11-10 | $25.00 | $25.00 | 1,540 | — | — |
| 2021-11-09 | $24.90 | $24.90 | 2,780 | — | — |
| 2021-11-08 | $25.00 | $25.00 | 3,610 | — | — |
| 2021-11-05 | $24.70 | $24.70 | 1,800 | — | — |
| 2021-11-04 | $25.40 | $25.40 | 820 | — | — |
| 2021-11-03 | $25.10 | $25.10 | 2,350 | — | — |
| 2021-11-02 | $25.20 | $25.20 | 6,350 | — | — |
| 2021-11-01 | $26.80 | $26.80 | 1,900 | — | — |
| 2021-10-29 | $26.20 | $26.20 | 1,740 | — | — |
| 2021-10-28 | $26.40 | $26.40 | 5,230 | — | — |
| 2021-10-27 | $27.30 | $27.30 | 2,010 | — | — |
| 2021-10-26 | $28.10 | $28.10 | 2,950 | — | — |
| 2021-10-25 | $29.70 | $29.70 | 9,940 | — | — |
| 2021-10-22 | $28.00 | $28.00 | 800 | — | — |
| 2021-10-21 | $27.68 | $27.68 | 5,810 | — | — |
| 2021-10-20 | $27.80 | $27.80 | 4,210 | — | — |
| 2021-10-19 | $28.70 | $28.70 | 2,770 | — | — |
| 2021-10-18 | $29.30 | $29.30 | 1,570 | — | — |
| 2021-10-15 | $29.80 | $29.80 | 2,220 | — | — |
| 2021-10-14 | $29.60 | $29.60 | 4,080 | — | — |
| 2021-10-13 | $29.80 | $29.80 | 1,120 | — | — |
| 2021-10-12 | $28.70 | $28.70 | 5,890 | — | — |
| 2021-10-11 | $28.10 | $28.10 | 1,140 | — | — |
| 2021-10-08 | $28.50 | $28.50 | 270 | — | — |
| 2021-10-07 | $29.10 | $29.10 | 850 | — | — |
| 2021-10-06 | $28.80 | $28.80 | 920 | — | — |
| 2021-10-05 | $27.60 | $27.60 | 2,640 | — | — |
| 2021-10-04 | $26.80 | $26.80 | 2,510 | — | — |
| 2021-10-01 | $27.40 | $27.40 | 990 | — | — |
| 2021-09-30 | $28.50 | $28.50 | 860 | — | — |
| 2021-09-29 | $27.80 | $27.80 | 310 | — | — |
| 2021-09-28 | $27.60 | $27.60 | 550 | — | — |
| 2021-09-27 | $28.80 | $28.80 | 2,090 | — | — |
| 2021-09-24 | $27.50 | $27.50 | 2,510 | — | — |
| 2021-09-23 | $29.00 | $29.00 | 2,300 | — | — |
| 2021-09-22 | $29.00 | $29.00 | 1,910 | — | — |
| 2021-09-21 | $27.50 | $27.50 | 1,910 | — | — |
| 2021-09-20 | $27.40 | $27.40 | 7,380 | — | — |
| 2021-09-17 | $29.70 | $29.70 | 5,260 | — | — |
| 2021-09-16 | $29.10 | $29.10 | 2,250 | — | — |
| 2021-09-15 | $29.30 | $29.30 | 5,780 | — | — |
| 2021-09-14 | $30.70 | $30.70 | 12,330 | — | — |
| 2021-09-13 | $28.80 | $28.80 | 9,480 | — | — |
| 2021-09-10 | $26.60 | $26.60 | 1,600 | — | — |
| 2021-09-09 | $26.40 | $26.40 | 1,760 | — | — |
| 2021-09-08 | $26.60 | $26.60 | 900 | — | — |
| 2021-09-07 | $26.60 | $26.60 | 10,200 | — | — |
| 2021-09-03 | $26.70 | $26.70 | 4,480 | — | — |
| 2021-09-02 | $25.90 | $25.90 | 10,970 | — | — |
| 2021-09-01 | $28.50 | $28.50 | 1,200 | — | — |
| 2021-08-31 | $27.10 | $27.10 | 3,210 | — | — |
| 2021-08-30 | $27.10 | $27.10 | 1,470 | — | — |
| 2021-08-27 | $27.40 | $27.40 | 1,230 | — | — |
| 2021-08-26 | $27.60 | $27.60 | 1,340 | — | — |
| 2021-08-25 | $27.70 | $27.70 | 3,560 | — | — |
| 2021-08-24 | $28.10 | $28.10 | 3,630 | — | — |
| 2021-08-23 | $26.50 | $26.50 | 1,180 | — | — |
| 2021-08-20 | $24.60 | $24.60 | 3,320 | — | — |
| 2021-08-19 | $26.10 | $26.10 | 1,460 | — | — |
| 2021-08-18 | $28.10 | $28.10 | 510 | — | — |
| 2021-08-17 | $27.30 | $27.30 | 3,780 | — | — |
| 2021-08-16 | $27.00 | $27.00 | 4,400 | — | — |
| 2021-08-13 | $28.60 | $28.60 | 2,570 | — | — |
| 2021-08-12 | $31.30 | $31.30 | 1,670 | — | — |
| 2021-08-11 | $32.20 | $32.20 | 1,870 | — | — |
| 2021-08-10 | $30.70 | $30.70 | 850 | — | — |
| 2021-08-09 | $31.80 | $31.80 | 710 | — | — |
| 2021-08-06 | $31.20 | $31.20 | 1,610 | — | — |
| 2021-08-05 | $31.30 | $31.30 | 2,710 | — | — |
| 2021-08-04 | $30.30 | $30.30 | 7,180 | — | — |
| 2021-08-03 | $33.00 | $33.00 | 1,910 | — | — |
| 2021-08-02 | $34.00 | $34.00 | 5,720 | — | — |
| 2021-07-30 | $33.40 | $33.40 | 2,770 | — | — |
| 2021-07-29 | $34.00 | $34.00 | 14,600 | — | — |
| 2021-07-28 | $38.00 | $38.00 | 5,780 | — | — |
| 2021-07-27 | $34.90 | $34.90 | 17,140 | — | — |
| 2021-07-26 | $38.60 | $38.60 | 10,690 | — | — |
| 2021-07-23 | $39.90 | $39.90 | 30,260 | — | — |
| 2021-07-22 | $49.60 | $49.60 | 15,530 | — | — |
| 2021-07-21 | $48.00 | $48.00 | 11,310 | — | — |
| 2021-07-20 | $50.00 | $50.00 | 17,700 | — | — |
| 2021-07-19 | $49.30 | $49.30 | 6,310 | — | — |
| 2021-07-16 | $50.00 | $50.00 | 6,150 | — | — |
| 2021-07-15 | $48.20 | $48.20 | 14,650 | — | — |
| 2021-07-14 | $50.40 | $50.40 | 19,390 | — | — |
| 2021-07-13 | $48.40 | $48.40 | 20,290 | — | — |
| 2021-07-12 | $48.00 | $48.00 | 40,850 | — | — |
| 2021-07-09 | $44.30 | $44.30 | 12,240 | — | — |
| 2021-07-08 | $40.00 | $40.00 | 7,790 | — | — |
| 2021-07-07 | $43.30 | $43.30 | 4,350 | — | — |
| 2021-07-06 | $42.30 | $42.30 | 5,930 | — | — |
| 2021-07-02 | $43.70 | $43.70 | 3,250 | — | — |
| 2021-07-01 | $43.10 | $43.10 | 3,480 | — | — |
| 2021-06-30 | $43.60 | $43.60 | 9,080 | — | — |
| 2021-06-29 | $42.50 | $42.50 | 7,670 | — | — |
| 2021-06-28 | $42.10 | $42.10 | 7,590 | — | — |
| 2021-06-25 | $42.50 | $42.50 | 4,370 | — | — |
| 2021-06-24 | $40.20 | $40.20 | 8,640 | — | — |
| 2021-06-23 | $38.20 | $38.20 | 3,190 | — | — |
| 2021-06-22 | $36.70 | $36.70 | 3,730 | — | — |
| 2021-06-21 | $38.50 | $38.50 | 3,090 | — | — |
| 2021-06-18 | $38.50 | $38.50 | 1,250 | — | — |
| 2021-06-17 | $38.10 | $38.10 | 6,460 | — | — |
| 2021-06-16 | $39.40 | $39.40 | 3,810 | — | — |
| 2021-06-15 | $40.65 | $40.65 | 2,610 | — | — |
| 2021-06-14 | $41.00 | $41.00 | 11,000 | — | — |
| 2021-06-11 | $40.50 | $40.50 | 4,820 | — | — |
| 2021-06-10 | $41.20 | $41.20 | 3,520 | — | — |
| 2021-06-09 | $43.30 | $43.30 | 6,590 | — | — |
| 2021-06-08 | $43.90 | $43.90 | 7,110 | — | — |
| 2021-06-07 | $45.40 | $45.40 | 11,830 | — | — |
| 2021-06-04 | $43.50 | $43.50 | 7,160 | — | — |
| 2021-06-03 | $42.30 | $42.30 | 7,460 | — | — |
| 2021-06-02 | $42.80 | $42.80 | 10,230 | — | — |
| 2021-06-01 | $43.80 | $43.80 | 27,950 | — | — |
| 2021-05-28 | $39.80 | $39.80 | 10,380 | — | — |
| 2021-05-27 | $41.80 | $41.80 | 16,900 | — | — |
| 2021-05-26 | $40.80 | $40.80 | 19,120 | — | — |
| 2021-05-25 | $39.20 | $39.20 | 174,970 | — | — |
| 2021-05-24 | $34.99 | $34.99 | 20,560 | — | — |
| 2021-05-21 | $31.60 | $31.60 | 5,720 | — | — |
| 2021-05-20 | $30.30 | $30.30 | 2,730 | — | — |
| 2021-05-19 | $29.40 | $29.40 | 2,070 | — | — |
| 2021-05-18 | $30.00 | $30.00 | 4,550 | — | — |
| 2021-05-17 | $29.00 | $29.00 | 4,780 | — | — |
| 2021-05-14 | $28.20 | $28.20 | 2,140 | — | — |
| 2021-05-13 | $27.10 | $27.10 | 5,960 | — | — |
| 2021-05-12 | $27.60 | $27.60 | 2,550 | — | — |
| 2021-05-11 | $28.50 | $28.50 | 8,420 | — | — |
| 2021-05-10 | $29.40 | $29.40 | 5,930 | — | — |
| 2021-05-07 | $29.20 | $29.20 | 12,650 | — | — |
| 2021-05-06 | $28.00 | $28.00 | 3,130 | — | — |
| 2021-05-05 | $28.70 | $28.70 | 5,750 | — | — |
| 2021-05-04 | $27.80 | $27.80 | 5,940 | — | — |
| 2021-05-03 | $28.70 | $28.70 | 4,610 | — | — |
| 2021-04-30 | $28.60 | $28.60 | 3,040 | — | — |
| 2021-04-29 | $29.10 | $29.10 | 4,060 | — | — |
| 2021-04-28 | $29.10 | $29.10 | 6,800 | — | — |
| 2021-04-27 | $28.00 | $28.00 | 5,220 | — | — |
| 2021-04-26 | $27.50 | $27.50 | 4,280 | — | — |
| 2021-04-23 | $27.10 | $27.10 | 4,930 | — | — |
| 2021-04-22 | $26.90 | $26.90 | 5,680 | — | — |
| 2021-04-21 | $26.60 | $26.60 | 4,800 | — | — |
| 2021-04-20 | $26.40 | $26.40 | 4,270 | — | — |
| 2021-04-19 | $27.60 | $27.60 | 5,090 | — | — |
| 2021-04-16 | $28.38 | $28.38 | 11,630 | — | — |
| 2021-04-15 | $27.10 | $27.10 | 12,120 | — | — |
| 2021-04-14 | $28.20 | $28.20 | 7,480 | — | — |
| 2021-04-13 | $29.30 | $29.30 | 14,280 | — | — |
| 2021-04-12 | $28.80 | $28.80 | 47,060 | — | — |
| 2021-04-09 | $34.00 | $34.00 | 3,510 | — | — |
| 2021-04-08 | $35.80 | $35.80 | 6,410 | — | — |
| 2021-04-07 | $34.90 | $34.90 | 8,750 | — | — |
| 2021-04-06 | $36.40 | $36.40 | 4,880 | — | — |
| 2021-04-05 | $35.90 | $35.90 | 8,310 | — | — |
| 2021-04-01 | $36.80 | $36.80 | 17,380 | — | — |
| 2021-03-31 | $37.80 | $37.80 | 11,620 | — | — |
| 2021-03-30 | $36.60 | $36.60 | 13,710 | — | — |
| 2021-03-29 | $34.20 | $34.20 | 16,270 | — | — |
| 2021-03-26 | $38.20 | $38.20 | 55,450 | — | — |
| 2021-03-25 | $37.10 | $37.10 | 10,750 | — | — |
| 2021-03-24 | $35.70 | $35.70 | 10,420 | — | — |
| 2021-03-23 | $39.60 | $39.60 | 11,820 | — | — |
| 2021-03-22 | $43.20 | $43.20 | 18,990 | — | — |
| 2021-03-19 | $47.30 | $47.30 | 19,530 | — | — |
| 2021-03-18 | $47.60 | $47.60 | 30,830 | — | — |
| 2021-03-17 | $53.20 | $53.20 | 43,390 | — | — |
| 2021-03-16 | $49.40 | $49.40 | 31,760 | — | — |
| 2021-03-15 | $53.00 | $53.00 | 56,830 | — | — |
| 2021-03-12 | $59.10 | $59.10 | 170,240 | — | — |
| 2021-03-11 | $50.00 | $50.00 | 783,980 | — | — |
| 2021-03-10 | $35.00 | $35.00 | 24,730 | — | — |
| 2021-03-09 | $31.20 | $31.20 | 12,350 | — | — |
| 2021-03-08 | $30.50 | $30.50 | 7,840 | — | — |
| 2021-03-05 | $30.40 | $30.40 | 11,360 | — | — |
| 2021-03-04 | $31.60 | $31.60 | 13,720 | — | — |
| 2021-03-03 | $33.90 | $33.90 | 5,420 | — | — |
| 2021-03-02 | $33.60 | $33.60 | 5,480 | — | — |
| 2021-03-01 | $33.50 | $33.50 | 5,990 | — | — |
| 2021-02-26 | $32.00 | $32.00 | 21,960 | — | — |
| 2021-02-25 | $33.70 | $33.70 | 10,510 | — | — |
| 2021-02-24 | $33.80 | $33.80 | 9,030 | — | — |
| 2021-02-23 | $33.30 | $33.30 | 12,640 | — | — |
| 2021-02-22 | $33.80 | $33.80 | 7,830 | — | — |
| 2021-02-19 | $33.00 | $33.00 | 12,390 | — | — |
| 2021-02-18 | $34.60 | $34.60 | 11,420 | — | — |
| 2021-02-17 | $36.00 | $36.00 | 14,540 | — | — |
| 2021-02-16 | $35.50 | $35.50 | 56,920 | — | — |
| 2021-02-12 | $32.20 | $32.20 | 18,320 | — | — |
| 2021-02-11 | $31.00 | $31.00 | 13,910 | — | — |
| 2021-02-10 | $31.70 | $31.70 | 17,540 | — | — |
| 2021-02-09 | $30.10 | $30.10 | 15,530 | — | — |
| 2021-02-08 | $31.00 | $31.00 | 38,940 | — | — |
| 2021-02-05 | $31.80 | $31.80 | 265,030 | — | — |
| 2021-02-04 | $27.00 | $27.00 | 71,740 | — | — |
| 2021-02-03 | $25.60 | $25.60 | 8,160 | — | — |
| 2021-02-02 | $25.10 | $25.10 | 2,170 | — | — |
| 2021-02-01 | $24.80 | $24.80 | 4,330 | — | — |
| 2021-01-29 | $25.50 | $25.50 | 3,300 | — | — |
| 2021-01-28 | $24.50 | $24.50 | 4,350 | — | — |
| 2021-01-27 | $25.10 | $25.10 | 3,140 | — | — |
| 2021-01-26 | $25.30 | $25.30 | 3,500 | — | — |
| 2021-01-25 | $24.70 | $24.70 | 5,650 | — | — |
| 2021-01-22 | $24.50 | $24.50 | 2,610 | — | — |
| 2021-01-21 | $24.40 | $24.40 | 3,350 | — | — |
| 2021-01-20 | $24.10 | $24.10 | 7,220 | — | — |
| 2021-01-19 | $24.80 | $24.80 | 5,270 | — | — |
| 2021-01-15 | $25.90 | $25.90 | 2,380 | — | — |
| 2021-01-14 | $25.90 | $25.90 | 5,390 | — | — |
| 2021-01-13 | $25.10 | $25.10 | 1,510 | — | — |
| 2021-01-12 | $24.70 | $24.70 | 820 | — | — |
| 2021-01-11 | $24.90 | $24.90 | 470 | — | — |
| 2021-01-08 | $25.50 | $25.50 | 1,660 | — | — |
| 2021-01-07 | $24.90 | $24.90 | 630 | — | — |
| 2021-01-06 | $24.80 | $24.80 | 1,310 | — | — |
| 2021-01-05 | $24.60 | $24.60 | 2,360 | — | — |
| 2021-01-04 | $22.80 | $22.80 | 5,960 | — | — |