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
- 2009-07-30 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 | $23.58 | $23.58 | 34,578 | — | — |
| 2021-12-30 | $24.30 | $24.30 | 30,489 | — | — |
| 2021-12-29 | $24.66 | $24.66 | 32,972 | — | — |
| 2021-12-28 | $24.84 | $24.84 | 22,061 | — | — |
| 2021-12-27 | $27.36 | $27.36 | 19,522 | — | — |
| 2021-12-23 | $28.08 | $28.08 | 11,694 | — | — |
| 2021-12-22 | $27.54 | $27.54 | 22,167 | — | — |
| 2021-12-21 | $28.08 | $28.08 | 45,089 | — | — |
| 2021-12-20 | $25.74 | $25.74 | 24,894 | — | — |
| 2021-12-17 | $26.10 | $26.10 | 9,400 | — | — |
| 2021-12-16 | $26.64 | $26.64 | 21,172 | — | — |
| 2021-12-15 | $26.64 | $26.64 | 26,200 | — | — |
| 2021-12-14 | $25.74 | $25.74 | 19,400 | — | — |
| 2021-12-13 | $27.00 | $27.00 | 23,844 | — | — |
| 2021-12-10 | $28.80 | $28.80 | 15,317 | — | — |
| 2021-12-09 | $28.98 | $28.98 | 22,567 | — | — |
| 2021-12-08 | $30.60 | $30.60 | 23,350 | — | — |
| 2021-12-07 | $30.42 | $30.42 | 26,122 | — | — |
| 2021-12-06 | $29.88 | $29.88 | 32,550 | — | — |
| 2021-12-03 | $29.52 | $29.52 | 52,322 | — | — |
| 2021-12-02 | $31.32 | $31.32 | 37,456 | — | — |
| 2021-12-01 | $31.32 | $31.32 | 30,883 | — | — |
| 2021-11-30 | $32.58 | $32.58 | 37,378 | — | — |
| 2021-11-29 | $32.94 | $32.94 | 21,100 | — | — |
| 2021-11-26 | $34.38 | $34.38 | 29,694 | — | — |
| 2021-11-24 | $35.10 | $35.10 | 23,094 | — | — |
| 2021-11-23 | $34.20 | $34.20 | 58,867 | — | — |
| 2021-11-22 | $33.48 | $33.48 | 127,056 | — | — |
| 2021-11-19 | $33.48 | $33.48 | 58,956 | — | — |
| 2021-11-18 | $35.10 | $35.10 | 68,772 | — | — |
| 2021-11-17 | $36.18 | $36.18 | 62,089 | — | — |
| 2021-11-16 | $37.08 | $37.08 | 53,267 | — | — |
| 2021-11-15 | $37.62 | $37.62 | 60,172 | — | — |
| 2021-11-12 | $40.50 | $40.50 | 44,067 | — | — |
| 2021-11-11 | $38.70 | $38.70 | 63,661 | — | — |
| 2021-11-10 | $38.34 | $38.34 | 76,161 | — | — |
| 2021-11-09 | $41.22 | $41.22 | 40,611 | — | — |
| 2021-11-08 | $41.58 | $41.58 | 29,556 | — | — |
| 2021-11-05 | $41.76 | $41.76 | 31,533 | — | — |
| 2021-11-04 | $42.12 | $42.12 | 32,289 | — | — |
| 2021-11-03 | $42.84 | $42.84 | 32,400 | — | — |
| 2021-11-02 | $42.12 | $42.12 | 43,922 | — | — |
| 2021-11-01 | $42.66 | $42.66 | 60,333 | — | — |
| 2021-10-29 | $41.04 | $41.04 | 47,517 | — | — |
| 2021-10-28 | $42.84 | $42.84 | 57,572 | — | — |
| 2021-10-27 | $43.38 | $43.38 | 94,194 | — | — |
| 2021-10-26 | $46.62 | $46.62 | 148,411 | — | — |
| 2021-10-25 | $44.10 | $44.10 | 42,967 | — | — |
| 2021-10-22 | $43.38 | $43.38 | 131,033 | — | — |
| 2021-10-21 | $45.00 | $45.00 | 140,744 | — | — |
| 2021-10-20 | $47.52 | $47.52 | 75,522 | — | — |
| 2021-10-19 | $48.60 | $48.60 | 135,306 | — | — |
| 2021-10-18 | $47.34 | $47.34 | 152,239 | — | — |
| 2021-10-15 | $44.46 | $44.46 | 64,250 | — | — |
| 2021-10-14 | $44.82 | $44.82 | 35,272 | — | — |
| 2021-10-13 | $44.64 | $44.64 | 31,539 | — | — |
| 2021-10-12 | $43.74 | $43.74 | 43,856 | — | — |
| 2021-10-11 | $43.20 | $43.20 | 31,400 | — | — |
| 2021-10-08 | $43.56 | $43.56 | 42,050 | — | — |
| 2021-10-07 | $43.92 | $43.92 | 60,722 | — | — |
| 2021-10-06 | $44.10 | $44.10 | 109,106 | — | — |
| 2021-10-05 | $48.60 | $48.60 | 98,822 | — | — |
| 2021-10-04 | $51.12 | $51.12 | 124,933 | — | — |
| 2021-10-01 | $52.20 | $52.20 | 122,267 | — | — |
| 2021-09-30 | $50.94 | $50.94 | 115,850 | — | — |
| 2021-09-29 | $54.90 | $54.90 | 295,783 | — | — |
| 2021-09-28 | $52.02 | $52.02 | 188,006 | — | — |
| 2021-09-27 | $53.10 | $53.10 | 101,017 | — | — |
| 2021-09-24 | $48.78 | $48.78 | 33,256 | — | — |
| 2021-09-23 | $50.22 | $50.22 | 61,028 | — | — |
| 2021-09-22 | $48.24 | $48.24 | 52,994 | — | — |
| 2021-09-21 | $48.24 | $48.24 | 52,728 | — | — |
| 2021-09-20 | $49.68 | $49.68 | 89,606 | — | — |
| 2021-09-17 | $52.92 | $52.92 | 41,767 | — | — |
| 2021-09-16 | $54.72 | $54.72 | 36,111 | — | — |
| 2021-09-15 | $55.26 | $55.26 | 56,794 | — | — |
| 2021-09-14 | $53.46 | $53.46 | 99,428 | — | — |
| 2021-09-13 | $57.78 | $57.78 | 62,606 | — | — |
| 2021-09-10 | $57.60 | $57.60 | 72,783 | — | — |
| 2021-09-09 | $58.68 | $58.68 | 93,094 | — | — |
| 2021-09-08 | $55.80 | $55.80 | 117,506 | — | — |
| 2021-09-07 | $57.78 | $57.78 | 333,206 | — | — |
| 2021-09-03 | $57.78 | $57.78 | 53,883 | — | — |
| 2021-09-02 | $58.32 | $58.32 | 82,067 | — | — |
| 2021-09-01 | $59.04 | $59.04 | 105,961 | — | — |
| 2021-08-31 | $56.52 | $56.52 | 107,972 | — | — |
| 2021-08-30 | $60.12 | $60.12 | 250,006 | — | — |
| 2021-08-27 | $55.26 | $55.26 | 177,733 | — | — |
| 2021-08-26 | $52.92 | $52.92 | 50,589 | — | — |
| 2021-08-25 | $54.90 | $54.90 | 50,894 | — | — |
| 2021-08-24 | $54.72 | $54.72 | 45,056 | — | — |
| 2021-08-23 | $53.10 | $53.10 | 78,111 | — | — |
| 2021-08-20 | $50.94 | $50.94 | 34,956 | — | — |
| 2021-08-19 | $49.50 | $49.50 | 55,544 | — | — |
| 2021-08-18 | $51.12 | $51.12 | 44,356 | — | — |
| 2021-08-17 | $52.74 | $52.74 | 28,289 | — | — |
| 2021-08-16 | $52.74 | $52.74 | 54,717 | — | — |
| 2021-08-13 | $55.08 | $55.08 | 57,989 | — | — |
| 2021-08-12 | $58.14 | $58.14 | 55,278 | — | — |
| 2021-08-11 | $59.76 | $59.76 | 55,667 | — | — |
| 2021-08-10 | $61.02 | $61.02 | 63,789 | — | — |
| 2021-08-09 | $62.10 | $62.10 | 121,461 | — | — |
| 2021-08-06 | $60.84 | $60.84 | 98,744 | — | — |
| 2021-08-05 | $59.22 | $59.22 | 61,822 | — | — |
| 2021-08-04 | $58.86 | $58.86 | 66,539 | — | — |
| 2021-08-03 | $60.12 | $60.12 | 68,889 | — | — |
| 2021-08-02 | $60.12 | $60.12 | 101,728 | — | — |
| 2021-07-30 | $57.60 | $57.60 | 87,644 | — | — |
| 2021-07-29 | $61.56 | $61.56 | 56,322 | — | — |
| 2021-07-28 | $60.30 | $60.30 | 63,256 | — | — |
| 2021-07-27 | $57.06 | $57.06 | 63,739 | — | — |
| 2021-07-26 | $58.68 | $58.68 | 90,417 | — | — |
| 2021-07-23 | $56.88 | $56.88 | 114,128 | — | — |
| 2021-07-22 | $61.74 | $61.74 | 60,661 | — | — |
| 2021-07-21 | $63.54 | $63.54 | 105,383 | — | — |
| 2021-07-20 | $60.84 | $60.84 | 111,678 | — | — |
| 2021-07-19 | $61.56 | $61.56 | 89,861 | — | — |
| 2021-07-16 | $60.66 | $60.66 | 105,272 | — | — |
| 2021-07-15 | $62.28 | $62.28 | 240,794 | — | — |
| 2021-07-14 | $66.06 | $66.06 | 830,711 | — | — |
| 2021-07-13 | $67.50 | $67.50 | 249,556 | — | — |
| 2021-07-12 | $62.82 | $62.82 | 146,211 | — | — |
| 2021-07-09 | $67.68 | $67.68 | 242,378 | — | — |
| 2021-07-08 | $61.74 | $61.74 | 228,550 | — | — |
| 2021-07-07 | $61.56 | $61.56 | 272,789 | — | — |
| 2021-07-06 | $69.66 | $69.66 | 148,078 | — | — |
| 2021-07-02 | $73.62 | $73.62 | 170,972 | — | — |
| 2021-07-01 | $75.60 | $75.60 | 335,778 | — | — |
| 2021-06-30 | $77.94 | $77.94 | 338,878 | — | — |
| 2021-06-29 | $73.80 | $73.80 | 151,861 | — | — |
| 2021-06-28 | $75.42 | $75.42 | 224,583 | — | — |
| 2021-06-25 | $76.32 | $76.32 | 178,544 | — | — |
| 2021-06-24 | $76.86 | $76.86 | 363,956 | — | — |
| 2021-06-23 | $72.90 | $72.90 | 184,911 | — | — |
| 2021-06-22 | $74.34 | $74.34 | 342,289 | — | — |
| 2021-06-21 | $76.68 | $76.68 | 764,139 | — | — |
| 2021-06-18 | $70.56 | $70.56 | 424,550 | — | — |
| 2021-06-17 | $77.04 | $77.04 | 647,867 | — | — |
| 2021-06-16 | $75.06 | $75.06 | 684,328 | — | — |
| 2021-06-15 | $81.36 | $81.36 | 635,056 | — | — |
| 2021-06-14 | $90.18 | $90.18 | 1,487,839 | — | — |
| 2021-06-11 | $112.32 | $112.32 | 6,857,372 | — | — |
| 2021-06-10 | $229.32 | $229.32 | 34,033 | — | — |
| 2021-06-09 | $234.54 | $234.54 | 24,033 | — | — |
| 2021-06-08 | $245.34 | $245.34 | 26,206 | — | — |
| 2021-06-07 | $227.16 | $227.16 | 21,339 | — | — |
| 2021-06-04 | $220.50 | $220.50 | 34,639 | — | — |
| 2021-06-03 | $246.24 | $246.24 | 41,433 | — | — |
| 2021-06-02 | $214.56 | $214.56 | 32,506 | — | — |
| 2021-06-01 | $201.24 | $201.24 | 39,433 | — | — |
| 2021-05-28 | $217.62 | $217.62 | 30,433 | — | — |
| 2021-05-27 | $220.50 | $220.50 | 31,661 | — | — |
| 2021-05-26 | $216.00 | $216.00 | 36,389 | — | — |
| 2021-05-25 | $212.22 | $212.22 | 52,294 | — | — |
| 2021-05-24 | $196.20 | $196.20 | 56,644 | — | — |
| 2021-05-21 | $168.48 | $168.48 | 36,122 | — | — |
| 2021-05-20 | $158.58 | $158.58 | 23,767 | — | — |
| 2021-05-19 | $154.26 | $154.26 | 25,761 | — | — |
| 2021-05-18 | $163.44 | $163.44 | 21,772 | — | — |
| 2021-05-17 | $183.24 | $183.24 | 26,789 | — | — |
| 2021-05-14 | $172.80 | $172.80 | 24,711 | — | — |
| 2021-05-13 | $160.74 | $160.74 | 32,467 | — | — |
| 2021-05-12 | $156.24 | $156.24 | 13,417 | — | — |
| 2021-05-11 | $149.76 | $149.76 | 4,772 | — | — |
| 2021-05-10 | $150.84 | $150.84 | 5,872 | — | — |
| 2021-05-07 | $152.28 | $152.28 | 3,394 | — | — |
| 2021-05-06 | $153.18 | $153.18 | 11,683 | — | — |
| 2021-05-05 | $149.94 | $149.94 | 72,289 | — | — |
| 2021-05-04 | $166.68 | $166.68 | 22,828 | — | — |
| 2021-05-03 | $157.50 | $157.50 | 10,133 | — | — |
| 2021-04-30 | $154.44 | $154.44 | 10,472 | — | — |
| 2021-04-29 | $149.94 | $149.94 | 15,144 | — | — |
| 2021-04-28 | $160.38 | $160.38 | 8,233 | — | — |
| 2021-04-27 | $156.06 | $156.06 | 16,600 | — | — |
| 2021-04-26 | $164.70 | $164.70 | 30,011 | — | — |
| 2021-04-23 | $163.80 | $163.80 | 38,250 | — | — |
| 2021-04-22 | $151.20 | $151.20 | 30,272 | — | — |
| 2021-04-21 | $144.18 | $144.18 | 40,578 | — | — |
| 2021-04-20 | $147.06 | $147.06 | 30,328 | — | — |
| 2021-04-19 | $144.90 | $144.90 | 111,911 | — | — |
| 2021-04-16 | $119.52 | $119.52 | 15,872 | — | — |
| 2021-04-15 | $120.24 | $120.24 | 31,583 | — | — |
| 2021-04-14 | $116.10 | $116.10 | 28,711 | — | — |
| 2021-04-13 | $119.52 | $119.52 | 39,111 | — | — |
| 2021-04-12 | $125.10 | $125.10 | 63,417 | — | — |
| 2021-04-09 | $116.28 | $116.28 | 67,111 | — | — |
| 2021-04-08 | $128.52 | $128.52 | 319,128 | — | — |
| 2021-04-07 | $120.24 | $120.24 | 103,811 | — | — |
| 2021-04-06 | $100.80 | $100.80 | 109,389 | — | — |
| 2021-04-05 | $88.02 | $88.02 | 44,617 | — | — |
| 2021-04-01 | $92.88 | $92.88 | 97,878 | — | — |
| 2021-03-31 | $116.64 | $116.64 | 129,200 | — | — |
| 2021-03-30 | $109.08 | $109.08 | 243,011 | — | — |
| 2021-03-29 | $154.62 | $154.62 | 235,589 | — | — |
| 2021-03-26 | $129.96 | $129.96 | 105,956 | — | — |
| 2021-03-25 | $114.30 | $114.30 | 137,678 | — | — |
| 2021-03-24 | $99.72 | $99.72 | 310,561 | — | — |
| 2021-03-23 | $95.04 | $95.04 | 211,172 | — | — |
| 2021-03-22 | $91.26 | $91.26 | 394,011 | — | — |
| 2021-03-19 | $68.40 | $68.40 | 17,572 | — | — |
| 2021-03-18 | $65.16 | $65.16 | 30,767 | — | — |
| 2021-03-17 | $66.06 | $66.06 | 30,211 | — | — |
| 2021-03-16 | $61.56 | $61.56 | 98,761 | — | — |
| 2021-03-15 | $58.32 | $58.32 | 23,272 | — | — |
| 2021-03-12 | $55.26 | $55.26 | 20,200 | — | — |
| 2021-03-11 | $53.64 | $53.64 | 37,561 | — | — |
| 2021-03-10 | $52.92 | $52.92 | 41,139 | — | — |
| 2021-03-09 | $48.42 | $48.42 | 22,556 | — | — |
| 2021-03-08 | $46.62 | $46.62 | 49,417 | — | — |
| 2021-03-05 | $42.48 | $42.48 | 40,556 | — | — |
| 2021-03-04 | $39.60 | $39.60 | 56,739 | — | — |
| 2021-03-03 | $37.80 | $37.80 | 15,911 | — | — |
| 2021-03-02 | $39.42 | $39.42 | 10,783 | — | — |
| 2021-03-01 | $40.86 | $40.86 | 32,650 | — | — |
| 2021-02-26 | $39.24 | $39.24 | 18,561 | — | — |
| 2021-02-25 | $40.14 | $40.14 | 26,689 | — | — |
| 2021-02-24 | $43.74 | $43.74 | 47,228 | — | — |
| 2021-02-23 | $41.04 | $41.04 | 48,500 | — | — |
| 2021-02-22 | $48.96 | $48.96 | 79,489 | — | — |
| 2021-02-19 | $50.58 | $50.58 | 89,533 | — | — |
| 2021-02-18 | $52.38 | $52.38 | 160,872 | — | — |
| 2021-02-17 | $63.00 | $63.00 | 407,483 | — | — |
| 2021-02-16 | $51.30 | $51.30 | 89,122 | — | — |
| 2021-02-12 | $48.96 | $48.96 | 67,667 | — | — |
| 2021-02-11 | $46.62 | $46.62 | 48,211 | — | — |
| 2021-02-10 | $49.32 | $49.32 | 138,461 | — | — |
| 2021-02-09 | $48.78 | $48.78 | 179,861 | — | — |
| 2021-02-08 | $48.42 | $48.42 | 567,894 | — | — |
| 2021-02-05 | $43.20 | $43.20 | 53,978 | — | — |
| 2021-02-04 | $42.84 | $42.84 | 30,444 | — | — |
| 2021-02-03 | $40.86 | $40.86 | 32,811 | — | — |
| 2021-02-02 | $38.52 | $38.52 | 26,922 | — | — |
| 2021-02-01 | $40.32 | $40.32 | 45,756 | — | — |
| 2021-01-29 | $37.26 | $37.26 | 50,978 | — | — |
| 2021-01-28 | $41.76 | $41.76 | 277,250 | — | — |
| 2021-01-27 | $36.00 | $36.00 | 108,922 | — | — |
| 2021-01-26 | $40.68 | $40.68 | 138,711 | — | — |
| 2021-01-25 | $46.08 | $46.08 | 935,378 | — | — |
| 2021-01-22 | $39.42 | $39.42 | 210,150 | — | — |
| 2021-01-21 | $35.10 | $35.10 | 59,378 | — | — |
| 2021-01-20 | $37.44 | $37.44 | 235,367 | — | — |
| 2021-01-19 | $31.50 | $31.50 | 100,933 | — | — |
| 2021-01-15 | $29.52 | $29.52 | 17,578 | — | — |
| 2021-01-14 | $30.78 | $30.78 | 19,122 | — | — |
| 2021-01-13 | $28.98 | $28.98 | 53,956 | — | — |
| 2021-01-12 | $32.58 | $32.58 | 20,400 | — | — |
| 2021-01-11 | $32.94 | $32.94 | 39,478 | — | — |
| 2021-01-08 | $34.56 | $34.56 | 192,083 | — | — |
| 2021-01-07 | $29.88 | $29.88 | 69,572 | — | — |
| 2021-01-06 | $27.00 | $27.00 | 31,383 | — | — |
| 2021-01-05 | $28.26 | $28.26 | 75,189 | — | — |
| 2021-01-04 | $26.82 | $26.82 | 29,161 | — | — |