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
- 2007-02-08 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 | $28.10 | $75.00 | 48,620 | — | — |
| 2021-12-30 | $27.50 | $73.40 | 69,940 | — | — |
| 2021-12-29 | $26.60 | $71.00 | 34,760 | — | — |
| 2021-12-28 | $27.20 | $72.60 | 29,420 | — | — |
| 2021-12-27 | $27.60 | $73.67 | 56,070 | — | — |
| 2021-12-23 | $28.60 | $76.34 | 45,400 | — | — |
| 2021-12-22 | $28.10 | $75.00 | 28,020 | — | — |
| 2021-12-21 | $27.90 | $74.47 | 63,880 | — | — |
| 2021-12-20 | $26.30 | $70.20 | 56,060 | — | — |
| 2021-12-17 | $26.80 | $71.53 | 127,000 | — | — |
| 2021-12-16 | $26.00 | $69.40 | 56,590 | — | — |
| 2021-12-15 | $26.50 | $70.73 | 57,090 | — | — |
| 2021-12-14 | $25.10 | $66.99 | 73,110 | — | — |
| 2021-12-13 | $24.90 | $66.46 | 69,150 | — | — |
| 2021-12-10 | $26.30 | $70.20 | 58,100 | — | — |
| 2021-12-09 | $27.40 | $73.13 | 108,130 | — | — |
| 2021-12-08 | $28.00 | $74.73 | 65,660 | — | — |
| 2021-12-07 | $26.40 | $70.46 | 73,780 | — | — |
| 2021-12-06 | $26.20 | $69.93 | 107,360 | — | — |
| 2021-12-03 | $25.10 | $66.99 | 63,030 | — | — |
| 2021-12-02 | $25.50 | $68.06 | 113,080 | — | — |
| 2021-12-01 | $26.10 | $69.66 | 97,080 | — | — |
| 2021-11-30 | $28.00 | $74.73 | 164,710 | — | — |
| 2021-11-29 | $29.40 | $78.47 | 57,790 | — | — |
| 2021-11-26 | $28.30 | $75.54 | 94,520 | — | — |
| 2021-11-24 | $31.50 | $84.08 | 23,320 | — | — |
| 2021-11-23 | $31.50 | $84.08 | 31,470 | — | — |
| 2021-11-22 | $32.40 | $86.48 | 35,130 | — | — |
| 2021-11-19 | $32.80 | $87.55 | 55,160 | — | — |
| 2021-11-18 | $34.90 | $91.82 | 48,030 | — | — |
| 2021-11-17 | $36.10 | $94.97 | 35,980 | — | — |
| 2021-11-16 | $36.80 | $96.82 | 45,780 | — | — |
| 2021-11-15 | $37.40 | $98.39 | 48,660 | — | — |
| 2021-11-12 | $37.70 | $99.18 | 50,050 | — | — |
| 2021-11-11 | $37.80 | $99.45 | 50,410 | — | — |
| 2021-11-10 | $36.60 | $96.29 | 39,590 | — | — |
| 2021-11-09 | $37.10 | $97.60 | 161,430 | — | — |
| 2021-11-08 | $38.90 | $102.34 | 77,940 | — | — |
| 2021-11-05 | $37.60 | $98.92 | 66,500 | — | — |
| 2021-11-04 | $35.50 | $93.40 | 102,780 | — | — |
| 2021-11-03 | $35.30 | $92.87 | 49,710 | — | — |
| 2021-11-02 | $33.30 | $87.61 | 36,260 | — | — |
| 2021-11-01 | $33.30 | $87.61 | 97,660 | — | — |
| 2021-10-29 | $31.80 | $83.66 | 41,050 | — | — |
| 2021-10-28 | $32.40 | $85.24 | 37,600 | — | — |
| 2021-10-27 | $31.50 | $82.87 | 81,170 | — | — |
| 2021-10-26 | $32.30 | $84.98 | 26,130 | — | — |
| 2021-10-25 | $33.00 | $86.82 | 32,090 | — | — |
| 2021-10-22 | $32.90 | $86.56 | 62,630 | — | — |
| 2021-10-21 | $33.30 | $87.61 | 40,900 | — | — |
| 2021-10-20 | $34.20 | $89.98 | 70,330 | — | — |
| 2021-10-19 | $35.90 | $94.45 | 42,550 | — | — |
| 2021-10-18 | $36.00 | $94.71 | 37,090 | — | — |
| 2021-10-15 | $35.60 | $93.66 | 39,200 | — | — |
| 2021-10-14 | $35.80 | $94.18 | 41,950 | — | — |
| 2021-10-13 | $34.60 | $91.03 | 64,790 | — | — |
| 2021-10-12 | $34.70 | $91.29 | 70,700 | — | — |
| 2021-10-11 | $32.20 | $84.71 | 188,200 | — | — |
| 2021-10-08 | $37.70 | $99.18 | 53,960 | — | — |
| 2021-10-07 | $36.00 | $94.71 | 39,110 | — | — |
| 2021-10-06 | $35.90 | $94.45 | 48,120 | — | — |
| 2021-10-05 | $36.40 | $95.76 | 64,400 | — | — |
| 2021-10-04 | $37.60 | $98.92 | 122,270 | — | — |
| 2021-10-01 | $36.70 | $96.55 | 85,700 | — | — |
| 2021-09-30 | $35.60 | $93.66 | 71,680 | — | — |
| 2021-09-29 | $34.60 | $91.03 | 81,300 | — | — |
| 2021-09-28 | $37.70 | $99.18 | 155,930 | — | — |
| 2021-09-27 | $38.00 | $99.97 | 181,930 | — | — |
| 2021-09-24 | $34.30 | $90.24 | 60,190 | — | — |
| 2021-09-23 | $33.90 | $89.19 | 83,570 | — | — |
| 2021-09-22 | $32.40 | $85.24 | 96,000 | — | — |
| 2021-09-21 | $30.50 | $80.24 | 111,820 | — | — |
| 2021-09-20 | $29.40 | $77.35 | 103,300 | — | — |
| 2021-09-17 | $29.30 | $77.08 | 159,740 | — | — |
| 2021-09-16 | $27.00 | $71.03 | 114,540 | — | — |
| 2021-09-15 | $25.80 | $67.88 | 51,650 | — | — |
| 2021-09-14 | $26.10 | $68.67 | 84,340 | — | — |
| 2021-09-13 | $26.80 | $70.51 | 125,680 | — | — |
| 2021-09-10 | $24.60 | $64.72 | 60,080 | — | — |
| 2021-09-09 | $24.90 | $65.51 | 84,990 | — | — |
| 2021-09-08 | $25.60 | $67.35 | 187,770 | — | — |
| 2021-09-07 | $25.10 | $66.03 | 87,720 | — | — |
| 2021-09-03 | $24.60 | $64.72 | 53,320 | — | — |
| 2021-09-02 | $24.80 | $65.25 | 48,170 | — | — |
| 2021-09-01 | $25.40 | $66.82 | 55,060 | — | — |
| 2021-08-31 | $25.60 | $67.35 | 102,750 | — | — |
| 2021-08-30 | $25.10 | $66.03 | 108,360 | — | — |
| 2021-08-27 | $26.40 | $69.45 | 67,730 | — | — |
| 2021-08-26 | $26.30 | $69.19 | 72,210 | — | — |
| 2021-08-25 | $26.90 | $70.77 | 71,240 | — | — |
| 2021-08-24 | $27.60 | $72.61 | 92,500 | — | — |
| 2021-08-23 | $25.80 | $67.88 | 75,510 | — | — |
| 2021-08-20 | $25.00 | $65.77 | 60,210 | — | — |
| 2021-08-19 | $25.90 | $66.82 | 157,740 | — | — |
| 2021-08-18 | $26.00 | $67.08 | 62,090 | — | — |
| 2021-08-17 | $25.90 | $66.82 | 43,010 | — | — |
| 2021-08-16 | $27.10 | $69.92 | 56,910 | — | — |
| 2021-08-13 | $27.20 | $70.18 | 98,350 | — | — |
| 2021-08-12 | $27.30 | $70.44 | 111,560 | — | — |
| 2021-08-11 | $28.90 | $74.56 | 93,180 | — | — |
| 2021-08-10 | $30.00 | $77.40 | 106,680 | — | — |
| 2021-08-09 | $30.80 | $79.47 | 58,890 | — | — |
| 2021-08-06 | $31.90 | $82.30 | 59,590 | — | — |
| 2021-08-05 | $31.20 | $80.50 | 46,820 | — | — |
| 2021-08-04 | $30.90 | $79.72 | 38,450 | — | — |
| 2021-08-03 | $32.00 | $82.56 | 74,000 | — | — |
| 2021-08-02 | $33.70 | $86.95 | 37,240 | — | — |
| 2021-07-30 | $34.80 | $89.79 | 46,740 | — | — |
| 2021-07-29 | $36.00 | $92.88 | 43,240 | — | — |
| 2021-07-28 | $35.40 | $91.33 | 24,890 | — | — |
| 2021-07-27 | $35.10 | $90.56 | 44,170 | — | — |
| 2021-07-26 | $36.50 | $94.17 | 43,660 | — | — |
| 2021-07-23 | $34.70 | $89.53 | 30,780 | — | — |
| 2021-07-22 | $35.10 | $90.56 | 46,870 | — | — |
| 2021-07-21 | $37.00 | $95.46 | 54,640 | — | — |
| 2021-07-20 | $35.60 | $91.85 | 73,220 | — | — |
| 2021-07-19 | $34.50 | $89.01 | 100,000 | — | — |
| 2021-07-16 | $36.80 | $94.95 | 85,050 | — | — |
| 2021-07-15 | $36.90 | $95.20 | 51,430 | — | — |
| 2021-07-14 | $38.60 | $99.59 | 160,660 | — | — |
| 2021-07-13 | $40.10 | $103.46 | 90,600 | — | — |
| 2021-07-12 | $43.30 | $111.72 | 66,000 | — | — |
| 2021-07-09 | $45.30 | $116.88 | 87,170 | — | — |
| 2021-07-08 | $48.70 | $125.65 | 49,250 | — | — |
| 2021-07-07 | $49.50 | $127.71 | 43,780 | — | — |
| 2021-07-06 | $49.00 | $126.42 | 37,260 | — | — |
| 2021-07-02 | $49.50 | $127.71 | 28,310 | — | — |
| 2021-07-01 | $51.40 | $132.62 | 22,140 | — | — |
| 2021-06-30 | $50.70 | $130.81 | 43,970 | — | — |
| 2021-06-29 | $49.80 | $128.49 | 34,540 | — | — |
| 2021-06-28 | $50.10 | $129.26 | 53,160 | — | — |
| 2021-06-25 | $50.10 | $129.26 | 159,860 | — | — |
| 2021-06-24 | $50.60 | $130.55 | 67,710 | — | — |
| 2021-06-23 | $48.40 | $124.88 | 40,790 | — | — |
| 2021-06-22 | $47.30 | $122.04 | 48,060 | — | — |
| 2021-06-21 | $49.30 | $127.20 | 37,990 | — | — |
| 2021-06-18 | $50.30 | $129.78 | 60,020 | — | — |
| 2021-06-17 | $50.60 | $130.55 | 39,290 | — | — |
| 2021-06-16 | $51.10 | $131.84 | 28,040 | — | — |
| 2021-06-15 | $50.30 | $129.78 | 22,010 | — | — |
| 2021-06-14 | $50.80 | $131.07 | 41,280 | — | — |
| 2021-06-11 | $52.10 | $134.42 | 43,540 | — | — |
| 2021-06-10 | $50.00 | $129.00 | 28,920 | — | — |
| 2021-06-09 | $51.00 | $131.58 | 28,920 | — | — |
| 2021-06-08 | $51.60 | $133.13 | 36,590 | — | — |
| 2021-06-07 | $50.90 | $131.33 | 45,980 | — | — |
| 2021-06-04 | $48.60 | $125.39 | 65,960 | — | — |
| 2021-06-03 | $50.40 | $130.04 | 62,980 | — | — |
| 2021-06-02 | $52.20 | $134.68 | 71,160 | — | — |
| 2021-06-01 | $51.90 | $133.91 | 50,660 | — | — |
| 2021-05-28 | $48.40 | $124.88 | 80,490 | — | — |
| 2021-05-27 | $50.70 | $130.81 | 122,430 | — | — |
| 2021-05-26 | $47.60 | $122.81 | 25,090 | — | — |
| 2021-05-25 | $45.80 | $118.17 | 43,590 | — | — |
| 2021-05-24 | $47.80 | $123.33 | 32,100 | — | — |
| 2021-05-21 | $47.20 | $121.78 | 46,690 | — | — |
| 2021-05-20 | $45.60 | $117.65 | 48,970 | — | — |
| 2021-05-19 | $45.00 | $114.81 | 82,010 | — | — |
| 2021-05-18 | $45.60 | $116.34 | 42,930 | — | — |
| 2021-05-17 | $44.70 | $114.05 | 31,400 | — | — |
| 2021-05-14 | $44.70 | $114.05 | 47,100 | — | — |
| 2021-05-13 | $43.60 | $111.24 | 55,560 | — | — |
| 2021-05-12 | $40.80 | $104.10 | 66,310 | — | — |
| 2021-05-11 | $42.60 | $108.69 | 82,500 | — | — |
| 2021-05-10 | $43.90 | $112.01 | 35,010 | — | — |
| 2021-05-07 | $43.80 | $111.75 | 50,330 | — | — |
| 2021-05-06 | $43.20 | $110.22 | 31,210 | — | — |
| 2021-05-05 | $44.10 | $112.52 | 29,730 | — | — |
| 2021-05-04 | $44.60 | $113.79 | 47,870 | — | — |
| 2021-05-03 | $44.10 | $112.52 | 44,930 | — | — |
| 2021-04-30 | $42.70 | $108.94 | 69,590 | — | — |
| 2021-04-29 | $44.40 | $113.28 | 28,900 | — | — |
| 2021-04-28 | $45.20 | $115.32 | 31,770 | — | — |
| 2021-04-27 | $46.80 | $119.41 | 20,700 | — | — |
| 2021-04-26 | $47.50 | $121.19 | 23,530 | — | — |
| 2021-04-23 | $46.40 | $118.39 | 30,690 | — | — |
| 2021-04-22 | $46.70 | $119.15 | 88,130 | — | — |
| 2021-04-21 | $43.90 | $112.01 | 26,850 | — | — |
| 2021-04-20 | $42.70 | $108.94 | 55,480 | — | — |
| 2021-04-19 | $44.30 | $113.03 | 53,890 | — | — |
| 2021-04-16 | $43.50 | $110.99 | 53,110 | — | — |
| 2021-04-15 | $42.60 | $108.69 | 28,460 | — | — |
| 2021-04-14 | $44.00 | $112.26 | 44,200 | — | — |
| 2021-04-13 | $41.80 | $106.65 | 80,590 | — | — |
| 2021-04-12 | $44.90 | $114.56 | 39,210 | — | — |
| 2021-04-09 | $44.90 | $114.56 | 46,590 | — | — |
| 2021-04-08 | $46.20 | $117.87 | 42,870 | — | — |
| 2021-04-07 | $45.20 | $115.32 | 139,770 | — | — |
| 2021-04-06 | $46.60 | $118.90 | 71,400 | — | — |
| 2021-04-05 | $47.00 | $119.92 | 83,380 | — | — |
| 2021-04-01 | $45.00 | $114.81 | 48,630 | — | — |
| 2021-03-31 | $46.20 | $117.87 | 85,220 | — | — |
| 2021-03-30 | $44.80 | $114.30 | 75,170 | — | — |
| 2021-03-29 | $42.50 | $108.43 | 49,800 | — | — |
| 2021-03-26 | $42.80 | $109.20 | 99,600 | — | — |
| 2021-03-25 | $44.50 | $113.54 | 153,550 | — | — |
| 2021-03-24 | $43.40 | $110.73 | 113,470 | — | — |
| 2021-03-23 | $47.40 | $120.94 | 85,960 | — | — |
| 2021-03-22 | $50.30 | $128.34 | 66,940 | — | — |
| 2021-03-19 | $54.60 | $139.31 | 158,290 | — | — |
| 2021-03-18 | $55.00 | $139.05 | 66,160 | — | — |
| 2021-03-17 | $56.80 | $143.60 | 78,980 | — | — |
| 2021-03-16 | $55.20 | $139.56 | 81,570 | — | — |
| 2021-03-15 | $59.00 | $149.16 | 80,810 | — | — |
| 2021-03-12 | $59.90 | $151.44 | 87,980 | — | — |
| 2021-03-11 | $55.60 | $140.57 | 91,950 | — | — |
| 2021-03-10 | $52.20 | $131.97 | 185,770 | — | — |
| 2021-03-09 | $46.30 | $117.06 | 102,830 | — | — |
| 2021-03-08 | $47.60 | $120.34 | 96,910 | — | — |
| 2021-03-05 | $47.50 | $120.09 | 113,860 | — | — |
| 2021-03-04 | $45.80 | $115.79 | 125,070 | — | — |
| 2021-03-03 | $42.90 | $108.46 | 67,810 | — | — |
| 2021-03-02 | $45.70 | $115.54 | 50,220 | — | — |
| 2021-03-01 | $45.00 | $113.77 | 109,220 | — | — |
| 2021-02-26 | $47.20 | $119.33 | 60,120 | — | — |
| 2021-02-25 | $48.50 | $122.62 | 144,090 | — | — |
| 2021-02-24 | $51.00 | $128.94 | 132,080 | — | — |
| 2021-02-23 | $47.70 | $120.60 | 95,350 | — | — |
| 2021-02-22 | $46.70 | $118.07 | 73,120 | — | — |
| 2021-02-19 | $47.60 | $120.34 | 59,480 | — | — |
| 2021-02-18 | $45.00 | $113.77 | 59,350 | — | — |
| 2021-02-17 | $44.50 | $112.51 | 76,480 | — | — |
| 2021-02-16 | $41.70 | $105.43 | 48,110 | — | — |
| 2021-02-12 | $41.30 | $104.42 | 27,880 | — | — |
| 2021-02-11 | $41.20 | $104.16 | 31,740 | — | — |
| 2021-02-10 | $42.00 | $106.18 | 51,040 | — | — |
| 2021-02-09 | $40.60 | $102.65 | 57,990 | — | — |
| 2021-02-08 | $42.20 | $106.69 | 39,720 | — | — |
| 2021-02-05 | $43.00 | $108.71 | 63,940 | — | — |
| 2021-02-04 | $42.00 | $106.18 | 43,510 | — | — |
| 2021-02-03 | $41.90 | $105.93 | 50,470 | — | — |
| 2021-02-02 | $41.10 | $103.91 | 83,140 | — | — |
| 2021-02-01 | $43.90 | $110.99 | 99,550 | — | — |
| 2021-01-29 | $41.70 | $105.43 | 119,360 | — | — |
| 2021-01-28 | $39.90 | $100.88 | 187,740 | — | — |
| 2021-01-27 | $48.30 | $122.11 | 471,450 | — | — |
| 2021-01-26 | $39.50 | $99.86 | 85,800 | — | — |
| 2021-01-25 | $37.80 | $95.57 | 161,420 | — | — |
| 2021-01-22 | $35.80 | $90.51 | 83,890 | — | — |
| 2021-01-21 | $35.90 | $90.76 | 149,860 | — | — |
| 2021-01-20 | $37.20 | $94.05 | 35,610 | — | — |
| 2021-01-19 | $37.20 | $94.05 | 62,100 | — | — |
| 2021-01-15 | $36.80 | $93.04 | 46,750 | — | — |
| 2021-01-14 | $38.20 | $96.58 | 65,380 | — | — |
| 2021-01-13 | $37.00 | $93.54 | 44,550 | — | — |
| 2021-01-12 | $38.00 | $96.07 | 56,360 | — | — |
| 2021-01-11 | $37.30 | $94.30 | 53,620 | — | — |
| 2021-01-08 | $38.00 | $96.07 | 44,090 | — | — |
| 2021-01-07 | $36.70 | $92.79 | 40,750 | — | — |
| 2021-01-06 | $36.80 | $93.04 | 51,940 | — | — |
| 2021-01-05 | $36.30 | $91.77 | 69,050 | — | — |
| 2021-01-04 | $36.10 | $91.27 | 50,060 | — | — |