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
- 2016-06-14 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 | $27.20 | $27.20 | 42,820 | — | — |
| 2021-12-30 | $27.80 | $27.80 | 45,875 | — | — |
| 2021-12-29 | $26.60 | $26.60 | 41,820 | — | — |
| 2021-12-28 | $27.20 | $27.20 | 79,945 | — | — |
| 2021-12-27 | $28.40 | $28.40 | 63,975 | — | — |
| 2021-12-23 | $27.60 | $27.60 | 50,745 | — | — |
| 2021-12-22 | $27.80 | $27.80 | 52,520 | — | — |
| 2021-12-21 | $28.80 | $28.80 | 32,830 | — | — |
| 2021-12-20 | $28.60 | $28.60 | 41,310 | — | — |
| 2021-12-17 | $29.00 | $29.00 | 55,735 | — | — |
| 2021-12-16 | $28.20 | $28.20 | 32,780 | — | — |
| 2021-12-15 | $29.00 | $29.00 | 56,450 | — | — |
| 2021-12-14 | $27.80 | $27.80 | 43,545 | — | — |
| 2021-12-13 | $28.60 | $28.60 | 56,195 | — | — |
| 2021-12-10 | $29.00 | $29.00 | 54,650 | — | — |
| 2021-12-09 | $29.80 | $29.80 | 71,545 | — | — |
| 2021-12-08 | $31.80 | $31.80 | 115,715 | — | — |
| 2021-12-07 | $29.80 | $29.80 | 84,360 | — | — |
| 2021-12-06 | $27.40 | $27.40 | 69,195 | — | — |
| 2021-12-03 | $26.60 | $26.60 | 133,085 | — | — |
| 2021-12-02 | $27.60 | $27.60 | 160,470 | — | — |
| 2021-12-01 | $25.80 | $25.80 | 96,795 | — | — |
| 2021-11-30 | $30.20 | $30.20 | 162,130 | — | — |
| 2021-11-29 | $28.80 | $28.80 | 128,775 | — | — |
| 2021-11-26 | $27.40 | $27.40 | 141,270 | — | — |
| 2021-11-24 | $25.40 | $25.40 | 629,880 | — | — |
| 2021-11-23 | $31.20 | $31.20 | 80,615 | — | — |
| 2021-11-22 | $29.60 | $29.60 | 94,090 | — | — |
| 2021-11-19 | $30.80 | $30.80 | 73,065 | — | — |
| 2021-11-18 | $31.40 | $31.40 | 213,510 | — | — |
| 2021-11-17 | $38.00 | $38.00 | 83,675 | — | — |
| 2021-11-16 | $40.00 | $40.00 | 119,070 | — | — |
| 2021-11-15 | $39.00 | $39.00 | 94,505 | — | — |
| 2021-11-12 | $41.00 | $41.00 | 41,775 | — | — |
| 2021-11-11 | $40.60 | $40.60 | 27,970 | — | — |
| 2021-11-10 | $39.60 | $39.60 | 54,425 | — | — |
| 2021-11-09 | $41.40 | $41.40 | 29,825 | — | — |
| 2021-11-08 | $41.40 | $41.40 | 28,585 | — | — |
| 2021-11-05 | $41.80 | $41.80 | 30,010 | — | — |
| 2021-11-04 | $41.80 | $41.80 | 25,555 | — | — |
| 2021-11-03 | $42.60 | $42.60 | 37,595 | — | — |
| 2021-11-02 | $41.80 | $41.80 | 25,190 | — | — |
| 2021-11-01 | $41.60 | $41.60 | 26,500 | — | — |
| 2021-10-29 | $41.40 | $41.40 | 22,525 | — | — |
| 2021-10-28 | $41.80 | $41.80 | 23,155 | — | — |
| 2021-10-27 | $40.80 | $40.80 | 26,420 | — | — |
| 2021-10-26 | $42.40 | $42.40 | 21,795 | — | — |
| 2021-10-25 | $43.80 | $43.80 | 41,200 | — | — |
| 2021-10-22 | $42.40 | $42.40 | 85,645 | — | — |
| 2021-10-21 | $42.20 | $42.20 | 25,295 | — | — |
| 2021-10-20 | $42.80 | $42.80 | 20,535 | — | — |
| 2021-10-19 | $42.20 | $42.20 | 36,010 | — | — |
| 2021-10-18 | $42.20 | $42.20 | 52,655 | — | — |
| 2021-10-15 | $42.20 | $42.20 | 28,095 | — | — |
| 2021-10-14 | $42.80 | $42.80 | 24,145 | — | — |
| 2021-10-13 | $43.60 | $43.60 | 24,050 | — | — |
| 2021-10-12 | $44.40 | $44.40 | 33,060 | — | — |
| 2021-10-11 | $44.00 | $44.00 | 14,235 | — | — |
| 2021-10-08 | $44.20 | $44.20 | 32,935 | — | — |
| 2021-10-07 | $44.60 | $44.60 | 44,630 | — | — |
| 2021-10-06 | $41.80 | $41.80 | 43,250 | — | — |
| 2021-10-05 | $42.40 | $42.40 | 22,025 | — | — |
| 2021-10-04 | $42.20 | $42.20 | 29,310 | — | — |
| 2021-10-01 | $43.00 | $43.00 | 25,785 | — | — |
| 2021-09-30 | $43.40 | $43.40 | 34,740 | — | — |
| 2021-09-29 | $42.60 | $42.60 | 77,630 | — | — |
| 2021-09-28 | $44.00 | $44.00 | 51,850 | — | — |
| 2021-09-27 | $45.60 | $45.60 | 42,850 | — | — |
| 2021-09-24 | $46.00 | $46.00 | 51,295 | — | — |
| 2021-09-23 | $47.60 | $47.60 | 36,895 | — | — |
| 2021-09-22 | $46.00 | $46.00 | 45,455 | — | — |
| 2021-09-21 | $46.20 | $46.20 | 28,720 | — | — |
| 2021-09-20 | $45.40 | $45.40 | 70,490 | — | — |
| 2021-09-17 | $48.20 | $48.20 | 62,490 | — | — |
| 2021-09-16 | $48.00 | $48.00 | 25,115 | — | — |
| 2021-09-15 | $48.40 | $48.40 | 28,935 | — | — |
| 2021-09-14 | $48.20 | $48.20 | 37,020 | — | — |
| 2021-09-13 | $50.40 | $50.40 | 29,610 | — | — |
| 2021-09-10 | $49.80 | $49.80 | 20,150 | — | — |
| 2021-09-09 | $50.40 | $50.40 | 38,180 | — | — |
| 2021-09-08 | $49.20 | $49.20 | 37,545 | — | — |
| 2021-09-07 | $50.60 | $50.60 | 36,110 | — | — |
| 2021-09-03 | $52.00 | $52.00 | 33,205 | — | — |
| 2021-09-02 | $53.00 | $53.00 | 33,300 | — | — |
| 2021-09-01 | $53.20 | $53.20 | 63,290 | — | — |
| 2021-08-31 | $55.20 | $55.20 | 108,635 | — | — |
| 2021-08-30 | $52.60 | $52.60 | 64,820 | — | — |
| 2021-08-27 | $51.80 | $51.80 | 67,930 | — | — |
| 2021-08-26 | $48.80 | $48.80 | 56,590 | — | — |
| 2021-08-25 | $48.60 | $48.60 | 33,415 | — | — |
| 2021-08-24 | $48.40 | $48.40 | 48,960 | — | — |
| 2021-08-23 | $47.00 | $47.00 | 37,720 | — | — |
| 2021-08-20 | $45.60 | $45.60 | 49,920 | — | — |
| 2021-08-19 | $43.00 | $43.00 | 63,725 | — | — |
| 2021-08-18 | $42.40 | $42.40 | 107,055 | — | — |
| 2021-08-17 | $45.80 | $45.80 | 85,615 | — | — |
| 2021-08-16 | $43.20 | $43.20 | 131,030 | — | — |
| 2021-08-13 | $48.00 | $48.00 | 95,285 | — | — |
| 2021-08-12 | $50.60 | $50.60 | 30,330 | — | — |
| 2021-08-11 | $52.60 | $52.60 | 94,205 | — | — |
| 2021-08-10 | $51.60 | $51.60 | 96,400 | — | — |
| 2021-08-09 | $55.00 | $55.00 | 222,850 | — | — |
| 2021-08-06 | $50.00 | $50.00 | 118,070 | — | — |
| 2021-08-05 | $48.60 | $48.60 | 238,570 | — | — |
| 2021-08-04 | $44.00 | $44.00 | 553,430 | — | — |
| 2021-08-03 | $48.20 | $48.20 | 5,745,100 | — | — |
| 2021-08-02 | $45.20 | $45.20 | 24,070 | — | — |
| 2021-07-30 | $45.20 | $45.20 | 31,840 | — | — |
| 2021-07-29 | $48.20 | $48.20 | 29,670 | — | — |
| 2021-07-28 | $47.20 | $47.20 | 24,305 | — | — |
| 2021-07-27 | $44.60 | $44.60 | 28,285 | — | — |
| 2021-07-26 | $46.00 | $46.00 | 25,845 | — | — |
| 2021-07-23 | $48.40 | $48.40 | 13,555 | — | — |
| 2021-07-22 | $49.60 | $49.60 | 17,510 | — | — |
| 2021-07-21 | $50.40 | $50.40 | 30,360 | — | — |
| 2021-07-20 | $47.20 | $47.20 | 22,190 | — | — |
| 2021-07-19 | $47.00 | $47.00 | 33,060 | — | — |
| 2021-07-16 | $44.80 | $44.80 | 26,705 | — | — |
| 2021-07-15 | $45.40 | $45.40 | 40,615 | — | — |
| 2021-07-14 | $46.60 | $46.60 | 43,450 | — | — |
| 2021-07-13 | $51.00 | $51.00 | 30,600 | — | — |
| 2021-07-12 | $52.20 | $52.20 | 34,060 | — | — |
| 2021-07-09 | $52.40 | $52.40 | 48,930 | — | — |
| 2021-07-08 | $50.00 | $50.00 | 39,380 | — | — |
| 2021-07-07 | $51.20 | $51.20 | 40,860 | — | — |
| 2021-07-06 | $48.40 | $48.40 | 43,000 | — | — |
| 2021-07-02 | $47.60 | $47.60 | 24,935 | — | — |
| 2021-07-01 | $50.00 | $50.00 | 29,255 | — | — |
| 2021-06-30 | $49.80 | $49.80 | 34,950 | — | — |
| 2021-06-29 | $50.40 | $50.40 | 33,445 | — | — |
| 2021-06-28 | $49.60 | $49.60 | 37,525 | — | — |
| 2021-06-25 | $48.40 | $48.40 | 511,920 | — | — |
| 2021-06-24 | $47.80 | $47.80 | 39,640 | — | — |
| 2021-06-23 | $46.80 | $46.80 | 30,805 | — | — |
| 2021-06-22 | $46.80 | $46.80 | 104,310 | — | — |
| 2021-06-21 | $49.00 | $49.00 | 29,650 | — | — |
| 2021-06-18 | $50.40 | $50.40 | 37,805 | — | — |
| 2021-06-17 | $52.00 | $52.00 | 41,990 | — | — |
| 2021-06-16 | $52.00 | $52.00 | 29,010 | — | — |
| 2021-06-15 | $51.60 | $51.60 | 23,235 | — | — |
| 2021-06-14 | $51.80 | $51.80 | 35,080 | — | — |
| 2021-06-11 | $52.00 | $52.00 | 37,080 | — | — |
| 2021-06-10 | $51.40 | $51.40 | 35,220 | — | — |
| 2021-06-09 | $52.00 | $52.00 | 27,955 | — | — |
| 2021-06-08 | $53.00 | $53.00 | 46,630 | — | — |
| 2021-06-07 | $52.40 | $52.40 | 47,050 | — | — |
| 2021-06-04 | $52.00 | $52.00 | 34,430 | — | — |
| 2021-06-03 | $52.20 | $52.20 | 47,280 | — | — |
| 2021-06-02 | $54.20 | $54.20 | 63,075 | — | — |
| 2021-06-01 | $55.20 | $55.20 | 45,910 | — | — |
| 2021-05-28 | $53.60 | $53.60 | 31,720 | — | — |
| 2021-05-27 | $53.20 | $53.20 | 50,890 | — | — |
| 2021-05-26 | $51.20 | $51.20 | 40,535 | — | — |
| 2021-05-25 | $49.60 | $49.60 | 42,160 | — | — |
| 2021-05-24 | $48.20 | $48.20 | 53,435 | — | — |
| 2021-05-21 | $47.00 | $47.00 | 36,855 | — | — |
| 2021-05-20 | $47.20 | $47.20 | 44,700 | — | — |
| 2021-05-19 | $47.00 | $47.00 | 37,200 | — | — |
| 2021-05-18 | $45.00 | $45.00 | 32,620 | — | — |
| 2021-05-17 | $45.00 | $45.00 | 53,225 | — | — |
| 2021-05-14 | $41.80 | $41.80 | 37,330 | — | — |
| 2021-05-13 | $38.80 | $38.80 | 40,130 | — | — |
| 2021-05-12 | $39.60 | $39.60 | 39,555 | — | — |
| 2021-05-11 | $40.80 | $40.80 | 27,615 | — | — |
| 2021-05-10 | $39.60 | $39.60 | 62,290 | — | — |
| 2021-05-07 | $43.40 | $43.40 | 31,910 | — | — |
| 2021-05-06 | $43.00 | $43.00 | 38,580 | — | — |
| 2021-05-05 | $46.00 | $46.00 | 37,460 | — | — |
| 2021-05-04 | $44.80 | $44.80 | 47,910 | — | — |
| 2021-05-03 | $47.20 | $47.20 | 32,755 | — | — |
| 2021-04-30 | $47.60 | $47.60 | 50,415 | — | — |
| 2021-04-29 | $46.60 | $46.60 | 40,940 | — | — |
| 2021-04-28 | $46.20 | $46.20 | 46,985 | — | — |
| 2021-04-27 | $44.60 | $44.60 | 34,445 | — | — |
| 2021-04-26 | $45.40 | $45.40 | 42,150 | — | — |
| 2021-04-23 | $42.40 | $42.40 | 30,285 | — | — |
| 2021-04-22 | $43.40 | $43.40 | 65,000 | — | — |
| 2021-04-21 | $41.40 | $41.40 | 94,075 | — | — |
| 2021-04-20 | $35.60 | $35.60 | 47,675 | — | — |
| 2021-04-19 | $36.60 | $36.60 | 33,045 | — | — |
| 2021-04-16 | $36.40 | $36.40 | 46,185 | — | — |
| 2021-04-15 | $38.00 | $38.00 | 45,100 | — | — |
| 2021-04-14 | $37.40 | $37.40 | 101,085 | — | — |
| 2021-04-13 | $40.60 | $40.60 | 32,210 | — | — |
| 2021-04-12 | $40.00 | $40.00 | 79,735 | — | — |
| 2021-04-09 | $43.80 | $43.80 | 29,195 | — | — |
| 2021-04-08 | $45.00 | $45.00 | 34,945 | — | — |
| 2021-04-07 | $44.80 | $44.80 | 37,125 | — | — |
| 2021-04-06 | $44.20 | $44.20 | 30,735 | — | — |
| 2021-04-05 | $45.60 | $45.60 | 40,225 | — | — |
| 2021-04-01 | $44.20 | $44.20 | 38,025 | — | — |
| 2021-03-31 | $45.00 | $45.00 | 59,345 | — | — |
| 2021-03-30 | $43.60 | $43.60 | 27,890 | — | — |
| 2021-03-29 | $41.20 | $41.20 | 90,230 | — | — |
| 2021-03-26 | $45.20 | $45.20 | 20,825 | — | — |
| 2021-03-25 | $45.70 | $45.70 | 43,040 | — | — |
| 2021-03-24 | $45.40 | $45.40 | 49,750 | — | — |
| 2021-03-23 | $47.20 | $47.20 | 41,330 | — | — |
| 2021-03-22 | $49.60 | $49.60 | 44,580 | — | — |
| 2021-03-19 | $49.40 | $49.40 | 130,870 | — | — |
| 2021-03-18 | $45.80 | $45.80 | 63,495 | — | — |
| 2021-03-17 | $48.20 | $48.20 | 65,420 | — | — |
| 2021-03-16 | $45.80 | $45.80 | 60,060 | — | — |
| 2021-03-15 | $45.00 | $45.00 | 61,025 | — | — |
| 2021-03-12 | $44.80 | $44.80 | 49,460 | — | — |
| 2021-03-11 | $44.60 | $44.60 | 116,875 | — | — |
| 2021-03-10 | $39.40 | $39.40 | 42,715 | — | — |
| 2021-03-09 | $40.20 | $40.20 | 63,990 | — | — |
| 2021-03-08 | $36.20 | $36.20 | 55,160 | — | — |
| 2021-03-05 | $36.40 | $36.40 | 104,960 | — | — |
| 2021-03-04 | $36.20 | $36.20 | 166,470 | — | — |
| 2021-03-03 | $40.20 | $40.20 | 92,025 | — | — |
| 2021-03-02 | $43.40 | $43.40 | 61,395 | — | — |
| 2021-03-01 | $43.00 | $43.00 | 60,670 | — | — |
| 2021-02-26 | $43.40 | $43.40 | 80,035 | — | — |
| 2021-02-25 | $42.60 | $42.60 | 86,400 | — | — |
| 2021-02-24 | $45.80 | $45.80 | 91,940 | — | — |
| 2021-02-23 | $42.40 | $42.40 | 180,110 | — | — |
| 2021-02-22 | $47.20 | $47.20 | 103,695 | — | — |
| 2021-02-19 | $48.60 | $48.60 | 119,715 | — | — |
| 2021-02-18 | $46.60 | $46.60 | 115,425 | — | — |
| 2021-02-17 | $50.40 | $50.40 | 173,700 | — | — |
| 2021-02-16 | $55.00 | $55.00 | 293,280 | — | — |
| 2021-02-12 | $50.60 | $50.60 | 350,780 | — | — |
| 2021-02-11 | $51.80 | $51.80 | 440,885 | — | — |
| 2021-02-10 | $55.20 | $55.20 | 652,440 | — | — |
| 2021-02-09 | $62.00 | $62.00 | 1,922,370 | — | — |
| 2021-02-08 | $66.20 | $66.20 | 1,894,300 | — | — |
| 2021-02-05 | $43.60 | $43.60 | 1,443,895 | — | — |
| 2021-02-04 | $35.80 | $35.80 | 1,299,445 | — | — |
| 2021-02-03 | $29.40 | $29.40 | 1,461,905 | — | — |
| 2021-02-02 | $23.00 | $23.00 | 287,895 | — | — |
| 2021-02-01 | $22.60 | $22.60 | 484,330 | — | — |
| 2021-01-29 | $18.70 | $18.70 | 1,221,565 | — | — |
| 2021-01-28 | $24.40 | $24.40 | 37,615 | — | — |
| 2021-01-27 | $24.80 | $24.80 | 57,515 | — | — |
| 2021-01-26 | $27.20 | $27.20 | 42,540 | — | — |
| 2021-01-25 | $27.20 | $27.20 | 32,685 | — | — |
| 2021-01-22 | $26.60 | $26.60 | 29,865 | — | — |
| 2021-01-21 | $26.20 | $26.20 | 33,995 | — | — |
| 2021-01-20 | $25.20 | $25.20 | 25,935 | — | — |
| 2021-01-19 | $25.20 | $25.20 | 28,500 | — | — |
| 2021-01-15 | $24.40 | $24.40 | 23,625 | — | — |
| 2021-01-14 | $24.60 | $24.60 | 24,900 | — | — |
| 2021-01-13 | $24.00 | $24.00 | 31,535 | — | — |
| 2021-01-12 | $24.80 | $24.80 | 59,700 | — | — |
| 2021-01-11 | $25.20 | $25.20 | 36,535 | — | — |
| 2021-01-08 | $25.60 | $25.60 | 32,180 | — | — |
| 2021-01-07 | $25.60 | $25.60 | 25,925 | — | — |
| 2021-01-06 | $24.40 | $24.40 | 28,975 | — | — |
| 2021-01-05 | $23.60 | $23.60 | 29,680 | — | — |
| 2021-01-04 | $24.20 | $24.20 | 131,960 | — | — |