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
- 2021-02-25 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 | $33.04 | $33.51 | 123,100 | — | — |
| 2021-12-30 | $33.28 | $33.75 | 99,800 | — | — |
| 2021-12-29 | $32.88 | $33.35 | 128,700 | — | — |
| 2021-12-28 | $32.05 | $32.50 | 82,100 | — | — |
| 2021-12-27 | $31.96 | $32.41 | 107,300 | — | — |
| 2021-12-23 | $31.20 | $31.64 | 180,200 | — | — |
| 2021-12-22 | $31.27 | $31.71 | 236,600 | — | — |
| 2021-12-21 | $31.34 | $31.78 | 343,300 | — | — |
| 2021-12-20 | $31.13 | $31.57 | 386,900 | — | — |
| 2021-12-17 | $31.71 | $32.16 | 813,800 | — | — |
| 2021-12-16 | $32.02 | $32.47 | 428,500 | — | — |
| 2021-12-15 | $31.29 | $31.73 | 234,500 | — | — |
| 2021-12-14 | $30.97 | $31.41 | 303,800 | — | — |
| 2021-12-13 | $31.26 | $31.61 | 224,400 | — | — |
| 2021-12-10 | $32.10 | $32.46 | 109,700 | — | — |
| 2021-12-09 | $32.03 | $32.39 | 94,000 | — | — |
| 2021-12-08 | $32.60 | $32.97 | 219,700 | — | — |
| 2021-12-07 | $32.50 | $32.86 | 161,500 | — | — |
| 2021-12-06 | $32.46 | $32.82 | 180,600 | — | — |
| 2021-12-03 | $32.84 | $33.21 | 310,500 | — | — |
| 2021-12-02 | $32.38 | $32.74 | 173,900 | — | — |
| 2021-12-01 | $31.38 | $31.73 | 255,400 | — | — |
| 2021-11-30 | $31.37 | $31.72 | 571,400 | — | — |
| 2021-11-29 | $32.23 | $32.59 | 125,000 | — | — |
| 2021-11-26 | $32.44 | $32.80 | 83,200 | — | — |
| 2021-11-24 | $33.57 | $33.95 | 118,100 | — | — |
| 2021-11-23 | $33.73 | $34.11 | 80,400 | — | — |
| 2021-11-22 | $33.55 | $33.93 | 77,500 | — | — |
| 2021-11-19 | $33.24 | $33.61 | 272,800 | — | — |
| 2021-11-18 | $34.22 | $34.60 | 530,500 | — | — |
| 2021-11-17 | $33.19 | $33.56 | 127,100 | — | — |
| 2021-11-16 | $33.68 | $34.06 | 87,900 | — | — |
| 2021-11-15 | $34.07 | $34.45 | 164,300 | — | — |
| 2021-11-12 | $33.52 | $33.90 | 232,500 | — | — |
| 2021-11-11 | $34.19 | $34.48 | 261,400 | — | — |
| 2021-11-10 | $34.08 | $34.37 | 187,800 | — | — |
| 2021-11-09 | $33.30 | $33.59 | 105,500 | — | — |
| 2021-11-08 | $32.66 | $32.94 | 295,300 | — | — |
| 2021-11-05 | $33.63 | $33.92 | 159,400 | — | — |
| 2021-11-04 | $32.24 | $32.52 | 127,600 | — | — |
| 2021-11-03 | $32.21 | $32.49 | 186,200 | — | — |
| 2021-11-02 | $30.50 | $30.76 | 98,900 | — | — |
| 2021-11-01 | $30.71 | $30.97 | 143,300 | — | — |
| 2021-10-29 | $30.14 | $30.40 | 142,300 | — | — |
| 2021-10-28 | $30.89 | $31.15 | 101,300 | — | — |
| 2021-10-27 | $30.77 | $31.03 | 144,400 | — | — |
| 2021-10-26 | $31.25 | $31.52 | 184,000 | — | — |
| 2021-10-25 | $30.92 | $31.18 | 100,700 | — | — |
| 2021-10-22 | $30.68 | $30.94 | 132,900 | — | — |
| 2021-10-21 | $31.12 | $31.39 | 114,000 | — | — |
| 2021-10-20 | $31.63 | $31.90 | 213,500 | — | — |
| 2021-10-19 | $31.20 | $31.47 | 211,300 | — | — |
| 2021-10-18 | $31.55 | $31.82 | 157,900 | — | — |
| 2021-10-15 | $31.43 | $31.70 | 135,200 | — | — |
| 2021-10-14 | $31.77 | $32.04 | 162,000 | — | — |
| 2021-10-13 | $32.07 | $32.25 | 155,800 | — | — |
| 2021-10-12 | $32.09 | $32.27 | 239,800 | — | — |
| 2021-10-11 | $31.61 | $31.79 | 332,400 | — | — |
| 2021-10-08 | $31.18 | $31.36 | 123,000 | — | — |
| 2021-10-07 | $31.48 | $31.66 | 171,600 | — | — |
| 2021-10-06 | $31.13 | $31.31 | 318,100 | — | — |
| 2021-10-05 | $31.16 | $31.34 | 319,200 | — | — |
| 2021-10-04 | $31.23 | $31.41 | 170,400 | — | — |
| 2021-10-01 | $31.42 | $31.60 | 253,400 | — | — |
| 2021-09-30 | $30.71 | $30.89 | 332,100 | — | — |
| 2021-09-29 | $31.00 | $31.18 | 264,900 | — | — |
| 2021-09-28 | $30.46 | $30.63 | 285,700 | — | — |
| 2021-09-27 | $30.36 | $30.53 | 309,500 | — | — |
| 2021-09-24 | $30.03 | $30.20 | 136,300 | — | — |
| 2021-09-23 | $29.93 | $30.10 | 207,400 | — | — |
| 2021-09-22 | $29.73 | $29.90 | 310,800 | — | — |
| 2021-09-21 | $29.33 | $29.50 | 284,300 | — | — |
| 2021-09-20 | $29.37 | $29.54 | 429,600 | — | — |
| 2021-09-17 | $29.11 | $29.28 | 3,100,900 | — | — |
| 2021-09-16 | $30.21 | $30.38 | 382,700 | — | — |
| 2021-09-15 | $29.87 | $30.04 | 255,800 | — | — |
| 2021-09-14 | $29.46 | $29.63 | 118,100 | — | — |
| 2021-09-13 | $29.27 | $29.35 | 196,900 | — | — |
| 2021-09-10 | $28.89 | $28.97 | 110,000 | — | — |
| 2021-09-09 | $29.17 | $29.25 | 539,900 | — | — |
| 2021-09-08 | $29.72 | $29.80 | 288,900 | — | — |
| 2021-09-07 | $29.80 | $29.88 | 303,000 | — | — |
| 2021-09-03 | $30.13 | $30.21 | 224,600 | — | — |
| 2021-09-02 | $30.12 | $30.20 | 181,000 | — | — |
| 2021-09-01 | $29.95 | $30.03 | 313,700 | — | — |
| 2021-08-31 | $30.06 | $30.14 | 302,600 | — | — |
| 2021-08-30 | $30.24 | $30.33 | 155,700 | — | — |
| 2021-08-27 | $30.13 | $30.21 | 344,700 | — | — |
| 2021-08-26 | $30.29 | $30.38 | 172,800 | — | — |
| 2021-08-25 | $30.30 | $30.39 | 159,600 | — | — |
| 2021-08-24 | $30.08 | $30.16 | 79,300 | — | — |
| 2021-08-23 | $29.77 | $29.85 | 273,600 | — | — |
| 2021-08-20 | $30.27 | $30.36 | 186,800 | — | — |
| 2021-08-19 | $29.88 | $29.96 | 179,100 | — | — |
| 2021-08-18 | $29.66 | $29.74 | 303,600 | — | — |
| 2021-08-17 | $29.63 | $29.71 | 135,300 | — | — |
| 2021-08-16 | $29.82 | $29.90 | 222,700 | — | — |
| 2021-08-13 | $30.14 | $30.22 | 171,500 | — | — |
| 2021-08-12 | $30.30 | $30.30 | 154,600 | — | — |
| 2021-08-11 | $30.55 | $30.55 | 301,800 | — | — |
| 2021-08-10 | $30.24 | $30.24 | 402,200 | — | — |
| 2021-08-09 | $30.08 | $30.08 | 420,400 | — | — |
| 2021-08-06 | $29.59 | $29.59 | 448,000 | — | — |
| 2021-08-05 | $28.30 | $28.30 | 506,900 | — | — |
| 2021-08-04 | $28.00 | $28.00 | 132,300 | — | — |
| 2021-08-03 | $27.95 | $27.95 | 188,500 | — | — |
| 2021-08-02 | $28.07 | $28.07 | 257,800 | — | — |
| 2021-07-30 | $28.00 | $28.00 | 301,000 | — | — |
| 2021-07-29 | $27.89 | $27.89 | 448,400 | — | — |
| 2021-07-28 | $27.72 | $27.72 | 199,400 | — | — |
| 2021-07-27 | $28.05 | $28.05 | 178,600 | — | — |
| 2021-07-26 | $28.00 | $28.00 | 147,300 | — | — |
| 2021-07-23 | $28.03 | $28.03 | 112,400 | — | — |
| 2021-07-22 | $27.72 | $27.72 | 491,900 | — | — |
| 2021-07-21 | $28.00 | $28.00 | 1,852,900 | — | — |
| 2021-07-20 | $28.05 | $28.05 | 517,800 | — | — |
| 2021-07-19 | $27.15 | $27.15 | 860,900 | — | — |
| 2021-07-16 | $27.95 | $27.95 | 708,100 | — | — |
| 2021-07-15 | $27.83 | $27.83 | 6,715,500 | — | — |
| 2021-07-14 | $7.29 | $7.29 | 0 | — | — |
| 2021-07-13 | $7.29 | $7.29 | 0 | — | — |
| 2021-07-12 | $7.29 | $7.29 | 13,000 | — | — |
| 2021-07-09 | $21.69 | $21.69 | 0 | — | — |
| 2021-07-08 | $21.69 | $21.69 | 0 | — | — |
| 2021-07-07 | $21.69 | $21.69 | 0 | — | — |
| 2021-07-06 | $21.69 | $21.69 | 0 | — | — |
| 2021-07-02 | $7.23 | $7.23 | 0 | — | — |
| 2021-07-01 | $7.23 | $7.23 | 0 | — | — |
| 2021-06-30 | $7.23 | $7.23 | 0 | — | — |
| 2021-06-29 | $7.23 | $7.23 | 0 | — | — |
| 2021-06-28 | $7.23 | $7.23 | 0 | — | — |
| 2021-06-25 | $7.23 | $7.23 | 13,400 | — | — |
| 2021-06-24 | $5.85 | $5.85 | 0 | — | — |
| 2021-06-23 | $5.85 | $5.85 | 0 | — | — |
| 2021-06-22 | $5.85 | $5.85 | 0 | — | — |
| 2021-06-21 | $5.85 | $5.85 | 0 | — | — |
| 2021-06-18 | $5.85 | $5.85 | 0 | — | — |
| 2021-06-17 | $5.85 | $5.85 | 2,400 | — | — |
| 2021-06-16 | $7.35 | $7.35 | 0 | — | — |
| 2021-06-15 | $7.35 | $7.35 | 0 | — | — |
| 2021-06-14 | $7.35 | $7.35 | 0 | — | — |
| 2021-06-11 | $7.35 | $7.35 | 0 | — | — |
| 2021-06-10 | $7.35 | $7.35 | 0 | — | — |
| 2021-06-09 | $7.35 | $7.35 | 0 | — | — |
| 2021-06-08 | $7.35 | $7.35 | 0 | — | — |
| 2021-06-07 | $7.35 | $7.35 | 0 | — | — |
| 2021-06-04 | $7.35 | $7.35 | 5,800 | — | — |
| 2021-06-03 | $7.26 | $7.26 | 8,000 | — | — |
| 2021-06-02 | $6.70 | $6.70 | 0 | — | — |
| 2021-06-01 | $6.70 | $6.70 | 0 | — | — |
| 2021-05-28 | $6.70 | $6.70 | 0 | — | — |
| 2021-05-27 | $6.70 | $6.70 | 0 | — | — |
| 2021-05-26 | $6.70 | $6.70 | 0 | — | — |
| 2021-05-25 | $6.70 | $6.70 | 0 | — | — |
| 2021-05-24 | $6.70 | $6.70 | 0 | — | — |
| 2021-05-21 | $6.70 | $6.70 | 9,500 | — | — |
| 2021-05-20 | $6.75 | $6.75 | 0 | — | — |
| 2021-05-19 | $6.75 | $6.75 | 6,400 | — | — |
| 2021-05-18 | $6.83 | $6.83 | 0 | — | — |
| 2021-05-17 | $6.83 | $6.83 | 0 | — | — |
| 2021-05-14 | $6.83 | $6.83 | 0 | — | — |
| 2021-05-13 | $6.83 | $6.83 | 0 | — | — |
| 2021-05-12 | $6.83 | $6.83 | 0 | — | — |
| 2021-05-11 | $6.83 | $6.83 | 0 | — | — |
| 2021-05-10 | $6.83 | $6.83 | 300 | — | — |
| 2021-05-07 | $6.16 | $6.16 | 0 | — | — |
| 2021-05-06 | $6.16 | $6.16 | 0 | — | — |
| 2021-05-05 | $6.16 | $6.16 | 0 | — | — |
| 2021-05-04 | $6.16 | $6.16 | 0 | — | — |
| 2021-05-03 | $6.16 | $6.16 | 0 | — | — |
| 2021-04-30 | $6.16 | $6.16 | 0 | — | — |
| 2021-04-29 | $6.16 | $6.16 | 0 | — | — |
| 2021-04-28 | $6.16 | $6.16 | 0 | — | — |
| 2021-04-27 | $6.16 | $6.16 | 0 | — | — |
| 2021-04-26 | $6.16 | $6.16 | 0 | — | — |
| 2021-04-23 | $6.16 | $6.16 | 0 | — | — |
| 2021-04-22 | $6.16 | $6.16 | 0 | — | — |
| 2021-04-21 | $6.16 | $6.16 | 0 | — | — |
| 2021-04-20 | $6.16 | $6.16 | 8,100 | — | — |
| 2021-04-19 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-16 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-15 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-14 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-13 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-12 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-09 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-08 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-07 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-06 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-05 | $5.75 | $5.75 | 0 | — | — |
| 2021-04-01 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-31 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-30 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-29 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-26 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-25 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-24 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-23 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-22 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-19 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-18 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-17 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-16 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-15 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-12 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-11 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-10 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-09 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-08 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-05 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-04 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-03 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-02 | $5.75 | $5.75 | 0 | — | — |
| 2021-03-01 | $5.75 | $5.75 | 0 | — | — |
| 2021-02-26 | $5.75 | $5.75 | 0 | — | — |
| 2021-02-25 | $5.75 | $5.75 | 11,100 | — | — |