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
- 2021-08-13 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 | $30.30 | $30.30 | 143,230 | — | — |
| 2021-12-30 | $31.30 | $31.30 | 141,390 | — | — |
| 2021-12-29 | $29.10 | $29.10 | 121,330 | — | — |
| 2021-12-28 | $30.90 | $30.90 | 94,690 | — | — |
| 2021-12-27 | $34.20 | $34.20 | 106,100 | — | — |
| 2021-12-23 | $33.90 | $33.90 | 90,020 | — | — |
| 2021-12-22 | $33.80 | $33.80 | 153,910 | — | — |
| 2021-12-21 | $31.80 | $31.80 | 164,250 | — | — |
| 2021-12-20 | $29.90 | $29.90 | 170,540 | — | — |
| 2021-12-17 | $33.00 | $33.00 | 186,490 | — | — |
| 2021-12-16 | $30.10 | $30.10 | 217,050 | — | — |
| 2021-12-15 | $33.00 | $33.00 | 316,040 | — | — |
| 2021-12-14 | $30.60 | $30.60 | 71,780 | — | — |
| 2021-12-13 | $31.50 | $31.50 | 99,470 | — | — |
| 2021-12-10 | $33.10 | $33.10 | 110,370 | — | — |
| 2021-12-09 | $34.80 | $34.80 | 105,310 | — | — |
| 2021-12-08 | $38.10 | $38.10 | 251,970 | — | — |
| 2021-12-07 | $37.40 | $37.40 | 158,980 | — | — |
| 2021-12-06 | $34.40 | $34.40 | 321,030 | — | — |
| 2021-12-03 | $32.80 | $32.80 | 220,550 | — | — |
| 2021-12-02 | $37.40 | $37.40 | 272,330 | — | — |
| 2021-12-01 | $36.70 | $36.70 | 429,910 | — | — |
| 2021-11-30 | $38.10 | $38.10 | 233,970 | — | — |
| 2021-11-29 | $41.40 | $41.40 | 180,250 | — | — |
| 2021-11-26 | $41.40 | $41.40 | 96,020 | — | — |
| 2021-11-24 | $44.40 | $44.40 | 220,790 | — | — |
| 2021-11-23 | $42.30 | $42.30 | 210,730 | — | — |
| 2021-11-22 | $45.90 | $45.90 | 363,010 | — | — |
| 2021-11-19 | $53.90 | $53.90 | 293,070 | — | — |
| 2021-11-18 | $53.40 | $53.40 | 270,210 | — | — |
| 2021-11-17 | $59.80 | $59.80 | 308,750 | — | — |
| 2021-11-16 | $62.60 | $62.60 | 205,240 | — | — |
| 2021-11-15 | $64.60 | $64.60 | 190,800 | — | — |
| 2021-11-12 | $68.10 | $68.10 | 166,090 | — | — |
| 2021-11-11 | $67.30 | $67.30 | 115,540 | — | — |
| 2021-11-10 | $67.10 | $67.10 | 293,530 | — | — |
| 2021-11-09 | $75.20 | $75.20 | 143,080 | — | — |
| 2021-11-08 | $76.60 | $76.60 | 137,970 | — | — |
| 2021-11-05 | $77.60 | $77.60 | 202,130 | — | — |
| 2021-11-04 | $76.10 | $76.10 | 340,800 | — | — |
| 2021-11-03 | $79.30 | $79.30 | 155,120 | — | — |
| 2021-11-02 | $81.70 | $81.70 | 271,550 | — | — |
| 2021-11-01 | $83.20 | $83.20 | 353,310 | — | — |
| 2021-10-29 | $79.60 | $79.60 | 298,660 | — | — |
| 2021-10-28 | $79.40 | $79.40 | 2,351,870 | — | — |
| 2021-10-27 | $75.20 | $75.20 | 586,180 | — | — |
| 2021-10-26 | $83.00 | $83.00 | 535,150 | — | — |
| 2021-10-25 | $90.70 | $90.70 | 1,114,450 | — | — |
| 2021-10-22 | $90.40 | $90.40 | 2,751,920 | — | — |
| 2021-10-21 | $88.40 | $88.40 | 875,760 | — | — |
| 2021-10-20 | $91.20 | $91.20 | 445,030 | — | — |
| 2021-10-19 | $94.70 | $94.70 | 888,750 | — | — |
| 2021-10-18 | $96.70 | $96.70 | 854,090 | — | — |
| 2021-10-15 | $108.20 | $108.20 | 2,016,550 | — | — |
| 2021-10-14 | $119.90 | $119.90 | 7,991,520 | — | — |
| 2021-10-13 | $110.00 | $110.00 | 8,732,330 | — | — |
| 2021-10-12 | $150.10 | $150.10 | 5,191,180 | — | — |
| 2021-10-11 | $126.00 | $126.00 | 5,805,970 | — | — |
| 2021-10-08 | $117.20 | $117.20 | 6,666,100 | — | — |
| 2021-10-07 | $80.40 | $80.40 | 1,531,800 | — | — |
| 2021-10-06 | $73.60 | $73.60 | 1,120,000 | — | — |
| 2021-10-05 | $89.00 | $89.00 | 2,797,480 | — | — |
| 2021-10-04 | $116.90 | $116.90 | 607,490 | — | — |
| 2021-10-01 | $119.30 | $119.30 | 888,690 | — | — |
| 2021-09-30 | $136.50 | $136.50 | 1,824,380 | — | — |
| 2021-09-29 | $129.30 | $129.30 | 5,366,980 | — | — |
| 2021-09-28 | $146.10 | $146.10 | 2,891,140 | — | — |
| 2021-09-27 | $115.30 | $115.30 | 1,162,130 | — | — |
| 2021-09-24 | $109.90 | $109.90 | 2,256,970 | — | — |
| 2021-09-23 | $102.90 | $102.90 | 1,923,410 | — | — |
| 2021-09-22 | $85.50 | $85.50 | 1,161,530 | — | — |
| 2021-09-21 | $78.00 | $78.00 | 336,900 | — | — |
| 2021-09-20 | $75.40 | $75.40 | 525,930 | — | — |
| 2021-09-17 | $73.50 | $73.50 | 1,653,150 | — | — |
| 2021-09-16 | $76.80 | $76.80 | 359,670 | — | — |
| 2021-09-15 | $71.70 | $71.70 | 243,810 | — | — |
| 2021-09-14 | $74.00 | $74.00 | 1,817,210 | — | — |
| 2021-09-13 | $65.40 | $65.40 | 222,010 | — | — |
| 2021-09-10 | $63.10 | $63.10 | 176,650 | — | — |
| 2021-09-09 | $67.60 | $67.60 | 87,550 | — | — |
| 2021-09-08 | $69.10 | $69.10 | 161,460 | — | — |
| 2021-09-07 | $71.60 | $71.60 | 304,070 | — | — |
| 2021-09-03 | $77.50 | $77.50 | 460,550 | — | — |
| 2021-09-02 | $80.80 | $80.80 | 377,760 | — | — |
| 2021-09-01 | $73.90 | $73.90 | 186,570 | — | — |
| 2021-08-31 | $76.20 | $76.20 | 196,910 | — | — |
| 2021-08-30 | $73.70 | $73.70 | 327,780 | — | — |
| 2021-08-27 | $85.00 | $85.00 | 650,330 | — | — |
| 2021-08-26 | $68.40 | $68.40 | 231,700 | — | — |
| 2021-08-25 | $65.20 | $65.20 | 218,290 | — | — |
| 2021-08-24 | $60.80 | $60.80 | 1,051,320 | — | — |
| 2021-08-23 | $69.70 | $69.70 | 1,177,590 | — | — |
| 2021-08-20 | $62.00 | $62.00 | 790,680 | — | — |
| 2021-08-19 | $49.20 | $49.20 | 1,691,240 | — | — |
| 2021-08-18 | $40.40 | $40.40 | 266,830 | — | — |
| 2021-08-17 | $38.60 | $38.60 | 194,780 | — | — |
| 2021-08-16 | $37.80 | $37.80 | 328,210 | — | — |
| 2021-08-13 | $34.20 | $34.20 | 554,360 | — | — |