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
- 2021-09-15 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 | $27.60 | $27.60 | 21,080 | — | — |
| 2021-12-30 | $28.40 | $28.40 | 22,720 | — | — |
| 2021-12-29 | $29.20 | $29.20 | 6,835 | — | — |
| 2021-12-28 | $31.60 | $31.60 | 26,265 | — | — |
| 2021-12-27 | $31.40 | $31.40 | 15,475 | — | — |
| 2021-12-23 | $34.80 | $34.80 | 22,255 | — | — |
| 2021-12-22 | $31.40 | $31.40 | 14,410 | — | — |
| 2021-12-21 | $33.40 | $33.40 | 19,940 | — | — |
| 2021-12-20 | $33.80 | $33.80 | 18,775 | — | — |
| 2021-12-17 | $35.10 | $35.10 | 24,590 | — | — |
| 2021-12-16 | $39.40 | $39.40 | 16,655 | — | — |
| 2021-12-15 | $40.80 | $40.80 | 6,985 | — | — |
| 2021-12-14 | $38.60 | $38.60 | 16,210 | — | — |
| 2021-12-13 | $43.00 | $43.00 | 7,510 | — | — |
| 2021-12-10 | $44.20 | $44.20 | 2,235 | — | — |
| 2021-12-09 | $44.40 | $44.40 | 4,215 | — | — |
| 2021-12-08 | $50.40 | $50.40 | 12,380 | — | — |
| 2021-12-07 | $47.60 | $47.60 | 11,425 | — | — |
| 2021-12-06 | $43.60 | $43.60 | 5,500 | — | — |
| 2021-12-03 | $43.40 | $43.40 | 16,520 | — | — |
| 2021-12-02 | $46.40 | $46.40 | 10,745 | — | — |
| 2021-12-01 | $49.00 | $49.00 | 8,010 | — | — |
| 2021-11-30 | $49.80 | $49.80 | 44,810 | — | — |
| 2021-11-29 | $50.80 | $50.80 | 4,055 | — | — |
| 2021-11-26 | $49.40 | $49.40 | 3,585 | — | — |
| 2021-11-24 | $49.60 | $49.60 | 8,410 | — | — |
| 2021-11-23 | $49.00 | $49.00 | 6,670 | — | — |
| 2021-11-22 | $48.40 | $48.40 | 13,915 | — | — |
| 2021-11-19 | $53.60 | $53.60 | 5,160 | — | — |
| 2021-11-18 | $53.00 | $53.00 | 10,600 | — | — |
| 2021-11-17 | $52.20 | $52.20 | 26,455 | — | — |
| 2021-11-16 | $53.80 | $53.80 | 9,115 | — | — |
| 2021-11-15 | $54.80 | $54.80 | 8,400 | — | — |
| 2021-11-12 | $54.20 | $54.20 | 7,105 | — | — |
| 2021-11-11 | $54.20 | $54.20 | 9,950 | — | — |
| 2021-11-10 | $55.40 | $55.40 | 7,880 | — | — |
| 2021-11-09 | $56.40 | $56.40 | 40,200 | — | — |
| 2021-11-08 | $63.60 | $63.60 | 43,855 | — | — |
| 2021-11-05 | $58.60 | $58.60 | 7,115 | — | — |
| 2021-11-04 | $58.60 | $58.60 | 7,470 | — | — |
| 2021-11-03 | $59.80 | $59.80 | 14,590 | — | — |
| 2021-11-02 | $57.60 | $57.60 | 13,585 | — | — |
| 2021-11-01 | $57.00 | $57.00 | 15,205 | — | — |
| 2021-10-29 | $59.20 | $59.20 | 9,505 | — | — |
| 2021-10-28 | $58.80 | $58.80 | 31,855 | — | — |
| 2021-10-27 | $57.60 | $57.60 | 26,035 | — | — |
| 2021-10-26 | $54.80 | $54.80 | 42,580 | — | — |
| 2021-10-25 | $55.80 | $55.80 | 19,555 | — | — |
| 2021-10-22 | $58.20 | $58.20 | 37,860 | — | — |
| 2021-10-21 | $59.40 | $59.40 | 41,170 | — | — |
| 2021-10-20 | $62.00 | $62.00 | 15,005 | — | — |
| 2021-10-19 | $62.00 | $62.00 | 26,055 | — | — |
| 2021-10-18 | $63.40 | $63.40 | 19,065 | — | — |
| 2021-10-15 | $62.20 | $62.20 | 24,335 | — | — |
| 2021-10-14 | $62.60 | $62.60 | 21,215 | — | — |
| 2021-10-13 | $65.00 | $65.00 | 44,375 | — | — |
| 2021-10-12 | $66.20 | $66.20 | 80,895 | — | — |
| 2021-10-11 | $73.60 | $73.60 | 1,483,810 | — | — |
| 2021-10-08 | $69.16 | $69.16 | 46,945 | — | — |
| 2021-10-07 | $65.00 | $65.00 | 70,115 | — | — |
| 2021-10-06 | $61.20 | $61.20 | 23,040 | — | — |
| 2021-10-05 | $62.80 | $62.80 | 116,195 | — | — |
| 2021-10-04 | $64.20 | $64.20 | 64,380 | — | — |
| 2021-10-01 | $73.00 | $73.00 | 77,165 | — | — |
| 2021-09-30 | $81.80 | $81.80 | 238,775 | — | — |
| 2021-09-29 | $78.00 | $78.00 | 415,455 | — | — |
| 2021-09-28 | $64.80 | $64.80 | 60,165 | — | — |
| 2021-09-27 | $66.40 | $66.40 | 76,655 | — | — |
| 2021-09-24 | $66.40 | $66.40 | 135,210 | — | — |
| 2021-09-23 | $58.00 | $58.00 | 91,965 | — | — |
| 2021-09-22 | $67.60 | $67.60 | 57,995 | — | — |
| 2021-09-21 | $69.60 | $69.60 | 104,790 | — | — |
| 2021-09-20 | $78.80 | $78.80 | 114,635 | — | — |
| 2021-09-17 | $91.20 | $91.20 | 157,500 | — | — |
| 2021-09-16 | $104.00 | $104.00 | 661,335 | — | — |
| 2021-09-15 | $90.80 | $90.80 | 657,500 | — | — |