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
- 2019-02-15 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 | $16.50 | $16.50 | 13,288 | — | — |
| 2021-12-30 | $17.28 | $17.28 | 13,536 | — | — |
| 2021-12-29 | $16.50 | $16.50 | 17,348 | — | — |
| 2021-12-28 | $16.78 | $16.78 | 8,800 | — | — |
| 2021-12-27 | $17.50 | $17.50 | 8,116 | — | — |
| 2021-12-23 | $18.45 | $18.45 | 8,936 | — | — |
| 2021-12-22 | $18.75 | $18.75 | 6,780 | — | — |
| 2021-12-21 | $18.50 | $18.50 | 8,304 | — | — |
| 2021-12-20 | $18.75 | $18.75 | 7,200 | — | — |
| 2021-12-17 | $18.50 | $18.50 | 7,948 | — | — |
| 2021-12-16 | $17.58 | $17.58 | 9,452 | — | — |
| 2021-12-15 | $17.95 | $17.95 | 12,068 | — | — |
| 2021-12-14 | $18.53 | $18.53 | 10,428 | — | — |
| 2021-12-13 | $18.75 | $18.75 | 7,992 | — | — |
| 2021-12-10 | $19.58 | $19.58 | 4,112 | — | — |
| 2021-12-09 | $19.25 | $19.25 | 11,132 | — | — |
| 2021-12-08 | $20.35 | $20.35 | 31,568 | — | — |
| 2021-12-07 | $19.50 | $19.50 | 7,836 | — | — |
| 2021-12-06 | $18.45 | $18.45 | 8,604 | — | — |
| 2021-12-03 | $18.63 | $18.63 | 7,632 | — | — |
| 2021-12-02 | $20.15 | $20.15 | 6,000 | — | — |
| 2021-12-01 | $20.28 | $20.27 | 9,584 | — | — |
| 2021-11-30 | $20.48 | $20.48 | 12,360 | — | — |
| 2021-11-29 | $20.85 | $20.85 | 5,160 | — | — |
| 2021-11-26 | $21.25 | $21.25 | 3,952 | — | — |
| 2021-11-24 | $21.25 | $21.25 | 13,276 | — | — |
| 2021-11-23 | $20.40 | $20.40 | 6,648 | — | — |
| 2021-11-22 | $20.35 | $20.35 | 13,060 | — | — |
| 2021-11-19 | $21.13 | $21.13 | 8,060 | — | — |
| 2021-11-18 | $21.75 | $21.75 | 25,676 | — | — |
| 2021-11-17 | $23.38 | $23.38 | 22,268 | — | — |
| 2021-11-16 | $25.00 | $25.00 | 29,480 | — | — |
| 2021-11-15 | $25.50 | $25.50 | 8,008 | — | — |
| 2021-11-12 | $26.50 | $26.50 | 5,360 | — | — |
| 2021-11-11 | $26.00 | $26.00 | 7,112 | — | — |
| 2021-11-10 | $26.50 | $26.50 | 14,284 | — | — |
| 2021-11-09 | $26.75 | $26.75 | 8,544 | — | — |
| 2021-11-08 | $27.75 | $27.75 | 34,280 | — | — |
| 2021-11-05 | $27.50 | $27.50 | 8,024 | — | — |
| 2021-11-04 | $29.00 | $29.00 | 18,760 | — | — |
| 2021-11-03 | $28.00 | $28.00 | 7,400 | — | — |
| 2021-11-02 | $27.75 | $27.75 | 14,248 | — | — |
| 2021-11-01 | $27.50 | $27.50 | 18,608 | — | — |
| 2021-10-29 | $26.75 | $26.75 | 4,000 | — | — |
| 2021-10-28 | $26.75 | $26.75 | 2,920 | — | — |
| 2021-10-27 | $26.75 | $26.75 | 7,784 | — | — |
| 2021-10-26 | $27.25 | $27.25 | 4,416 | — | — |
| 2021-10-25 | $26.50 | $26.50 | 10,900 | — | — |
| 2021-10-22 | $27.25 | $27.25 | 9,276 | — | — |
| 2021-10-21 | $28.50 | $28.50 | 3,596 | — | — |
| 2021-10-20 | $28.00 | $28.00 | 5,884 | — | — |
| 2021-10-19 | $28.25 | $28.25 | 49,192 | — | — |
| 2021-10-18 | $28.25 | $28.25 | 13,372 | — | — |
| 2021-10-15 | $29.00 | $29.00 | 4,100 | — | — |
| 2021-10-14 | $29.50 | $29.50 | 4,728 | — | — |
| 2021-10-13 | $29.25 | $29.25 | 4,780 | — | — |
| 2021-10-12 | $29.00 | $29.00 | 29,788 | — | — |
| 2021-10-11 | $28.75 | $28.75 | 3,892 | — | — |
| 2021-10-08 | $29.50 | $29.50 | 2,976 | — | — |
| 2021-10-07 | $28.75 | $28.75 | 8,304 | — | — |
| 2021-10-06 | $29.00 | $29.00 | 5,488 | — | — |
| 2021-10-05 | $28.50 | $28.50 | 6,604 | — | — |
| 2021-10-04 | $29.00 | $29.00 | 5,908 | — | — |
| 2021-10-01 | $29.50 | $29.50 | 2,192 | — | — |
| 2021-09-30 | $29.75 | $29.75 | 6,856 | — | — |
| 2021-09-29 | $28.75 | $28.75 | 8,544 | — | — |
| 2021-09-28 | $29.75 | $29.75 | 6,900 | — | — |
| 2021-09-27 | $30.75 | $30.75 | 7,996 | — | — |
| 2021-09-24 | $30.75 | $30.75 | 7,432 | — | — |
| 2021-09-23 | $30.75 | $30.75 | 2,676 | — | — |
| 2021-09-22 | $30.75 | $30.75 | 5,080 | — | — |
| 2021-09-21 | $30.00 | $30.00 | 24,188 | — | — |
| 2021-09-20 | $29.75 | $29.75 | 7,664 | — | — |
| 2021-09-17 | $31.00 | $31.00 | 6,492 | — | — |
| 2021-09-16 | $31.50 | $31.50 | 3,108 | — | — |
| 2021-09-15 | $31.25 | $31.25 | 7,812 | — | — |
| 2021-09-14 | $31.75 | $31.75 | 7,908 | — | — |
| 2021-09-13 | $32.50 | $32.50 | 4,992 | — | — |
| 2021-09-10 | $33.25 | $33.25 | 6,508 | — | — |
| 2021-09-09 | $33.00 | $33.00 | 5,660 | — | — |
| 2021-09-08 | $33.50 | $33.50 | 32,864 | — | — |
| 2021-09-07 | $33.50 | $33.50 | 19,748 | — | — |
| 2021-09-03 | $32.50 | $32.50 | 3,964 | — | — |
| 2021-09-02 | $32.50 | $32.50 | 6,648 | — | — |
| 2021-09-01 | $33.00 | $33.00 | 7,108 | — | — |
| 2021-08-31 | $34.00 | $34.00 | 19,028 | — | — |
| 2021-08-30 | $31.75 | $31.75 | 12,892 | — | — |
| 2021-08-27 | $31.75 | $31.75 | 15,392 | — | — |
| 2021-08-26 | $32.75 | $32.75 | 159,200 | — | — |
| 2021-08-25 | $31.75 | $31.75 | 7,384 | — | — |
| 2021-08-24 | $31.50 | $31.50 | 9,900 | — | — |
| 2021-08-23 | $30.25 | $30.25 | 5,964 | — | — |
| 2021-08-20 | $29.25 | $29.25 | 5,068 | — | — |
| 2021-08-19 | $29.00 | $29.00 | 7,984 | — | — |
| 2021-08-18 | $29.50 | $29.50 | 11,648 | — | — |
| 2021-08-17 | $29.00 | $29.00 | 16,688 | — | — |
| 2021-08-16 | $30.25 | $30.25 | 18,904 | — | — |
| 2021-08-13 | $32.00 | $32.00 | 15,552 | — | — |
| 2021-08-12 | $33.00 | $33.00 | 44,808 | — | — |
| 2021-08-11 | $33.00 | $33.00 | 108,904 | — | — |
| 2021-08-10 | $31.75 | $31.75 | 86,656 | — | — |
| 2021-08-09 | $33.00 | $33.00 | 20,464 | — | — |
| 2021-08-06 | $32.50 | $32.50 | 13,224 | — | — |
| 2021-08-05 | $33.50 | $33.50 | 17,008 | — | — |
| 2021-08-04 | $34.50 | $34.50 | 30,844 | — | — |
| 2021-08-03 | $36.25 | $36.25 | 71,400 | — | — |
| 2021-08-02 | $34.00 | $34.00 | 42,976 | — | — |
| 2021-07-30 | $32.25 | $32.25 | 5,728 | — | — |
| 2021-07-29 | $33.00 | $33.00 | 7,228 | — | — |
| 2021-07-28 | $34.00 | $34.00 | 7,728 | — | — |
| 2021-07-27 | $33.25 | $33.25 | 2,768 | — | — |
| 2021-07-26 | $34.25 | $34.25 | 7,336 | — | — |
| 2021-07-23 | $34.75 | $34.75 | 9,372 | — | — |
| 2021-07-22 | $34.75 | $34.75 | 5,860 | — | — |
| 2021-07-21 | $34.75 | $34.75 | 23,840 | — | — |
| 2021-07-20 | $34.75 | $34.75 | 6,484 | — | — |
| 2021-07-19 | $34.25 | $34.25 | 6,764 | — | — |
| 2021-07-16 | $34.50 | $34.50 | 3,060 | — | — |
| 2021-07-15 | $35.25 | $35.25 | 13,068 | — | — |
| 2021-07-14 | $34.50 | $34.50 | 9,868 | — | — |
| 2021-07-13 | $36.25 | $36.25 | 30,144 | — | — |
| 2021-07-12 | $37.25 | $37.25 | 6,812 | — | — |
| 2021-07-09 | $36.50 | $36.50 | 4,316 | — | — |
| 2021-07-08 | $35.00 | $35.00 | 6,756 | — | — |
| 2021-07-07 | $35.25 | $35.25 | 16,384 | — | — |
| 2021-07-06 | $38.00 | $38.00 | 10,032 | — | — |
| 2021-07-02 | $38.50 | $38.50 | 11,552 | — | — |
| 2021-07-01 | $40.50 | $40.50 | 27,496 | — | — |
| 2021-06-30 | $40.00 | $40.00 | 13,252 | — | — |
| 2021-06-29 | $38.25 | $38.25 | 13,760 | — | — |
| 2021-06-28 | $39.50 | $39.50 | 69,236 | — | — |
| 2021-06-25 | $39.75 | $39.75 | 18,688 | — | — |
| 2021-06-24 | $40.25 | $40.25 | 7,556 | — | — |
| 2021-06-23 | $40.75 | $40.75 | 16,604 | — | — |
| 2021-06-22 | $39.00 | $39.00 | 12,408 | — | — |
| 2021-06-21 | $38.00 | $38.00 | 24,296 | — | — |
| 2021-06-18 | $38.50 | $38.50 | 28,708 | — | — |
| 2021-06-17 | $40.25 | $40.25 | 16,000 | — | — |
| 2021-06-16 | $39.75 | $39.75 | 23,752 | — | — |
| 2021-06-15 | $39.25 | $39.25 | 41,112 | — | — |
| 2021-06-14 | $40.75 | $40.75 | 44,568 | — | — |
| 2021-06-11 | $39.75 | $39.75 | 13,728 | — | — |
| 2021-06-10 | $40.00 | $40.00 | 48,556 | — | — |
| 2021-06-09 | $40.00 | $40.00 | 73,164 | — | — |
| 2021-06-08 | $40.75 | $40.75 | 215,816 | — | — |
| 2021-06-07 | $43.75 | $43.75 | 793,236 | — | — |
| 2021-06-04 | $38.75 | $38.75 | 14,820 | — | — |
| 2021-06-03 | $39.25 | $39.25 | 43,724 | — | — |
| 2021-06-02 | $38.25 | $38.25 | 28,132 | — | — |
| 2021-06-01 | $38.25 | $38.25 | 28,760 | — | — |
| 2021-05-28 | $36.25 | $36.25 | 13,372 | — | — |
| 2021-05-27 | $36.13 | $36.13 | 13,832 | — | — |
| 2021-05-26 | $35.50 | $35.50 | 22,004 | — | — |
| 2021-05-25 | $35.50 | $35.50 | 14,440 | — | — |
| 2021-05-24 | $35.00 | $35.00 | 16,320 | — | — |
| 2021-05-21 | $37.25 | $37.25 | 66,636 | — | — |
| 2021-05-20 | $35.00 | $35.00 | 9,880 | — | — |
| 2021-05-19 | $35.25 | $35.25 | 8,496 | — | — |
| 2021-05-18 | $36.00 | $36.00 | 30,820 | — | — |
| 2021-05-17 | $34.75 | $34.75 | 21,912 | — | — |
| 2021-05-14 | $34.00 | $34.00 | 15,064 | — | — |
| 2021-05-13 | $32.75 | $32.75 | 24,696 | — | — |
| 2021-05-12 | $33.25 | $33.25 | 24,988 | — | — |
| 2021-05-11 | $34.25 | $34.25 | 41,116 | — | — |
| 2021-05-10 | $34.25 | $34.25 | 50,168 | — | — |
| 2021-05-07 | $37.00 | $37.00 | 30,272 | — | — |
| 2021-05-06 | $37.50 | $37.50 | 80,956 | — | — |
| 2021-05-05 | $37.75 | $37.75 | 83,196 | — | — |
| 2021-05-04 | $35.50 | $35.50 | 162,840 | — | — |
| 2021-05-03 | $38.50 | $38.50 | 422,240 | — | — |
| 2021-04-30 | $37.75 | $37.75 | 27,904 | — | — |
| 2021-04-29 | $37.25 | $37.25 | 30,160 | — | — |
| 2021-04-28 | $38.50 | $38.50 | 27,416 | — | — |
| 2021-04-27 | $38.25 | $38.25 | 27,524 | — | — |
| 2021-04-26 | $38.75 | $38.75 | 50,288 | — | — |
| 2021-04-23 | $38.25 | $38.25 | 53,420 | — | — |
| 2021-04-22 | $38.00 | $38.00 | 138,868 | — | — |
| 2021-04-21 | $38.25 | $38.25 | 157,228 | — | — |
| 2021-04-20 | $38.50 | $38.50 | 1,643,116 | — | — |
| 2021-04-19 | $36.50 | $36.50 | 44,104 | — | — |
| 2021-04-16 | $39.50 | $39.50 | 48,184 | — | — |
| 2021-04-15 | $41.00 | $41.00 | 88,408 | — | — |
| 2021-04-14 | $41.25 | $41.25 | 61,196 | — | — |
| 2021-04-13 | $42.00 | $42.00 | 79,092 | — | — |
| 2021-04-12 | $41.50 | $41.50 | 98,532 | — | — |
| 2021-04-09 | $44.50 | $44.50 | 54,840 | — | — |
| 2021-04-08 | $47.75 | $47.75 | 39,980 | — | — |
| 2021-04-07 | $48.75 | $48.75 | 41,520 | — | — |
| 2021-04-06 | $49.25 | $49.25 | 82,168 | — | — |
| 2021-04-05 | $53.50 | $53.50 | 37,736 | — | — |
| 2021-04-01 | $50.75 | $50.75 | 36,532 | — | — |
| 2021-03-31 | $49.25 | $49.25 | 28,012 | — | — |
| 2021-03-30 | $47.25 | $47.25 | 20,204 | — | — |
| 2021-03-29 | $47.75 | $47.75 | 36,480 | — | — |
| 2021-03-26 | $52.25 | $52.25 | 39,372 | — | — |
| 2021-03-25 | $53.00 | $53.00 | 62,288 | — | — |
| 2021-03-24 | $55.25 | $55.25 | 203,264 | — | — |
| 2021-03-23 | $62.75 | $62.75 | 3,217,556 | — | — |
| 2021-03-22 | $54.50 | $54.50 | 19,136 | — | — |
| 2021-03-19 | $55.25 | $55.25 | 30,856 | — | — |
| 2021-03-18 | $54.00 | $54.00 | 49,000 | — | — |
| 2021-03-17 | $54.50 | $54.50 | 67,048 | — | — |
| 2021-03-16 | $53.00 | $53.00 | 49,512 | — | — |
| 2021-03-15 | $53.75 | $53.75 | 44,856 | — | — |
| 2021-03-12 | $53.75 | $53.75 | 41,644 | — | — |
| 2021-03-11 | $51.25 | $51.25 | 102,124 | — | — |
| 2021-03-10 | $47.50 | $47.50 | 41,428 | — | — |
| 2021-03-09 | $49.25 | $49.25 | 150,540 | — | — |
| 2021-03-08 | $48.25 | $48.25 | 15,420 | — | — |
| 2021-03-05 | $46.25 | $46.25 | 55,692 | — | — |
| 2021-03-04 | $48.25 | $48.25 | 53,344 | — | — |
| 2021-03-03 | $54.25 | $54.25 | 48,004 | — | — |
| 2021-03-02 | $56.00 | $56.00 | 37,140 | — | — |
| 2021-03-01 | $57.75 | $57.75 | 103,508 | — | — |
| 2021-02-26 | $58.75 | $58.75 | 130,516 | — | — |
| 2021-02-25 | $58.00 | $58.00 | 142,476 | — | — |
| 2021-02-24 | $66.75 | $66.75 | 1,096,340 | — | — |
| 2021-02-23 | $61.75 | $61.75 | 318,352 | — | — |
| 2021-02-22 | $57.50 | $57.50 | 71,132 | — | — |
| 2021-02-19 | $63.50 | $63.50 | 68,324 | — | — |
| 2021-02-18 | $66.75 | $66.75 | 632,092 | — | — |
| 2021-02-17 | $76.00 | $76.00 | 570,100 | — | — |
| 2021-02-16 | $62.25 | $62.25 | 36,104 | — | — |
| 2021-02-12 | $61.25 | $61.25 | 30,740 | — | — |
| 2021-02-11 | $62.50 | $62.50 | 80,912 | — | — |
| 2021-02-10 | $62.25 | $62.25 | 167,152 | — | — |
| 2021-02-09 | $60.25 | $60.25 | 67,464 | — | — |
| 2021-02-08 | $60.00 | $60.00 | 258,800 | — | — |
| 2021-02-05 | $56.00 | $56.00 | 29,204 | — | — |
| 2021-02-04 | $55.25 | $55.25 | 33,472 | — | — |
| 2021-02-03 | $55.25 | $55.25 | 18,988 | — | — |
| 2021-02-02 | $54.75 | $54.75 | 19,648 | — | — |
| 2021-02-01 | $53.25 | $53.25 | 17,308 | — | — |
| 2021-01-29 | $52.75 | $52.75 | 22,000 | — | — |
| 2021-01-28 | $54.75 | $54.75 | 52,180 | — | — |
| 2021-01-27 | $55.75 | $55.75 | 47,952 | — | — |
| 2021-01-26 | $61.75 | $61.75 | 90,728 | — | — |
| 2021-01-25 | $58.00 | $58.00 | 37,348 | — | — |
| 2021-01-22 | $58.00 | $58.00 | 31,648 | — | — |
| 2021-01-21 | $56.00 | $56.00 | 27,436 | — | — |
| 2021-01-20 | $56.00 | $56.00 | 98,980 | — | — |
| 2021-01-19 | $53.75 | $53.75 | 36,724 | — | — |
| 2021-01-15 | $55.00 | $55.00 | 17,868 | — | — |
| 2021-01-14 | $56.25 | $56.25 | 33,020 | — | — |
| 2021-01-13 | $54.50 | $54.50 | 106,076 | — | — |
| 2021-01-12 | $56.00 | $56.00 | 34,212 | — | — |
| 2021-01-11 | $52.75 | $52.75 | 46,196 | — | — |
| 2021-01-08 | $52.00 | $52.00 | 46,004 | — | — |
| 2021-01-07 | $54.25 | $54.25 | 34,928 | — | — |
| 2021-01-06 | $53.00 | $53.00 | 62,700 | — | — |
| 2021-01-05 | $57.50 | $57.50 | 177,088 | — | — |
| 2021-01-04 | $62.75 | $62.75 | 530,672 | — | — |