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
- 2017-11-17 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 | $18.92 | $18.92 | 2,573,100 | — | — |
| 2021-12-30 | $19.88 | $19.88 | 2,427,600 | — | — |
| 2021-12-29 | $18.98 | $18.98 | 1,792,200 | — | — |
| 2021-12-28 | $19.51 | $19.51 | 2,532,100 | — | — |
| 2021-12-27 | $19.92 | $19.92 | 3,522,200 | — | — |
| 2021-12-23 | $19.74 | $19.74 | 3,250,400 | — | — |
| 2021-12-22 | $18.27 | $18.27 | 2,284,000 | — | — |
| 2021-12-21 | $18.93 | $18.93 | 2,826,900 | — | — |
| 2021-12-20 | $17.94 | $17.94 | 2,667,600 | — | — |
| 2021-12-17 | $18.71 | $18.71 | 6,835,600 | — | — |
| 2021-12-16 | $18.13 | $18.13 | 3,059,900 | — | — |
| 2021-12-15 | $18.46 | $18.46 | 3,225,600 | — | — |
| 2021-12-14 | $18.50 | $18.50 | 2,532,700 | — | — |
| 2021-12-13 | $18.92 | $18.92 | 3,846,900 | — | — |
| 2021-12-10 | $19.08 | $19.08 | 6,376,800 | — | — |
| 2021-12-09 | $20.05 | $20.05 | 13,124,000 | — | — |
| 2021-12-08 | $19.00 | $19.00 | 31,345,400 | — | — |
| 2021-12-07 | $24.97 | $24.97 | 10,090,700 | — | — |
| 2021-12-06 | $23.87 | $23.87 | 5,040,800 | — | — |
| 2021-12-03 | $23.17 | $23.17 | 4,302,100 | — | — |
| 2021-12-02 | $22.95 | $22.95 | 3,751,200 | — | — |
| 2021-12-01 | $22.57 | $22.57 | 3,920,900 | — | — |
| 2021-11-30 | $24.90 | $24.90 | 2,572,700 | — | — |
| 2021-11-29 | $26.35 | $26.35 | 2,440,700 | — | — |
| 2021-11-26 | $27.93 | $27.93 | 1,002,100 | — | — |
| 2021-11-24 | $27.79 | $27.79 | 1,545,800 | — | — |
| 2021-11-23 | $27.39 | $27.39 | 2,042,600 | — | — |
| 2021-11-22 | $28.49 | $28.49 | 2,344,700 | — | — |
| 2021-11-19 | $28.58 | $28.58 | 1,604,800 | — | — |
| 2021-11-18 | $30.20 | $30.20 | 1,842,600 | — | — |
| 2021-11-17 | $30.27 | $30.27 | 2,237,300 | — | — |
| 2021-11-16 | $32.49 | $32.49 | 1,620,500 | — | — |
| 2021-11-15 | $32.82 | $32.82 | 2,049,800 | — | — |
| 2021-11-12 | $33.69 | $33.69 | 1,789,700 | — | — |
| 2021-11-11 | $34.05 | $34.05 | 1,375,200 | — | — |
| 2021-11-10 | $33.57 | $33.57 | 2,261,100 | — | — |
| 2021-11-09 | $34.90 | $34.90 | 1,292,700 | — | — |
| 2021-11-08 | $34.50 | $34.50 | 1,874,500 | — | — |
| 2021-11-05 | $35.01 | $35.01 | 1,028,400 | — | — |
| 2021-11-04 | $35.74 | $35.74 | 1,155,200 | — | — |
| 2021-11-03 | $34.90 | $34.90 | 2,237,700 | — | — |
| 2021-11-02 | $33.59 | $33.59 | 2,563,700 | — | — |
| 2021-11-01 | $34.46 | $34.46 | 1,659,900 | — | — |
| 2021-10-29 | $34.60 | $34.60 | 1,166,200 | — | — |
| 2021-10-28 | $34.09 | $34.09 | 1,454,100 | — | — |
| 2021-10-27 | $32.52 | $32.52 | 1,443,700 | — | — |
| 2021-10-26 | $33.45 | $33.45 | 1,444,600 | — | — |
| 2021-10-25 | $34.98 | $34.98 | 1,455,400 | — | — |
| 2021-10-22 | $34.52 | $34.52 | 1,267,400 | — | — |
| 2021-10-21 | $34.86 | $34.86 | 1,290,700 | — | — |
| 2021-10-20 | $33.62 | $33.62 | 1,232,100 | — | — |
| 2021-10-19 | $33.88 | $33.88 | 1,404,600 | — | — |
| 2021-10-18 | $33.29 | $33.29 | 2,861,900 | — | — |
| 2021-10-15 | $33.65 | $33.65 | 1,276,700 | — | — |
| 2021-10-14 | $34.53 | $34.53 | 1,298,000 | — | — |
| 2021-10-13 | $34.78 | $34.78 | 1,416,800 | — | — |
| 2021-10-12 | $33.80 | $33.80 | 1,715,300 | — | — |
| 2021-10-11 | $32.86 | $32.86 | 1,717,200 | — | — |
| 2021-10-08 | $34.46 | $34.46 | 2,453,200 | — | — |
| 2021-10-07 | $36.91 | $36.91 | 2,223,900 | — | — |
| 2021-10-06 | $35.40 | $35.40 | 1,743,600 | — | — |
| 2021-10-05 | $36.12 | $36.12 | 2,583,100 | — | — |
| 2021-10-04 | $38.19 | $38.19 | 2,777,000 | — | — |
| 2021-10-01 | $41.15 | $41.15 | 2,524,900 | — | — |
| 2021-09-30 | $39.95 | $39.95 | 2,345,200 | — | — |
| 2021-09-29 | $39.48 | $39.48 | 2,867,900 | — | — |
| 2021-09-28 | $41.60 | $41.60 | 3,202,400 | — | — |
| 2021-09-27 | $42.79 | $42.79 | 4,866,500 | — | — |
| 2021-09-24 | $43.73 | $43.73 | 6,317,700 | — | — |
| 2021-09-23 | $41.28 | $41.28 | 6,915,200 | — | — |
| 2021-09-22 | $41.01 | $41.01 | 14,320,900 | — | — |
| 2021-09-21 | $35.46 | $35.46 | 7,522,100 | — | — |
| 2021-09-20 | $36.37 | $36.37 | 6,580,400 | — | — |
| 2021-09-17 | $35.51 | $35.51 | 3,707,200 | — | — |
| 2021-09-16 | $34.21 | $34.21 | 3,521,100 | — | — |
| 2021-09-15 | $33.64 | $33.64 | 4,927,900 | — | — |
| 2021-09-14 | $35.69 | $35.69 | 2,799,700 | — | — |
| 2021-09-13 | $36.00 | $36.00 | 2,928,900 | — | — |
| 2021-09-10 | $36.48 | $36.48 | 2,631,100 | — | — |
| 2021-09-09 | $38.90 | $38.90 | 1,159,100 | — | — |
| 2021-09-08 | $38.68 | $38.68 | 1,538,700 | — | — |
| 2021-09-07 | $40.97 | $40.97 | 966,100 | — | — |
| 2021-09-03 | $40.20 | $40.20 | 1,517,600 | — | — |
| 2021-09-02 | $39.29 | $39.29 | 2,546,200 | — | — |
| 2021-09-01 | $42.11 | $42.11 | 866,100 | — | — |
| 2021-08-31 | $41.91 | $41.91 | 1,383,200 | — | — |
| 2021-08-30 | $41.96 | $41.96 | 1,360,600 | — | — |
| 2021-08-27 | $42.24 | $42.24 | 896,300 | — | — |
| 2021-08-26 | $41.68 | $41.68 | 1,610,800 | — | — |
| 2021-08-25 | $41.69 | $41.69 | 1,050,800 | — | — |
| 2021-08-24 | $42.67 | $42.67 | 1,209,600 | — | — |
| 2021-08-23 | $40.66 | $40.66 | 972,300 | — | — |
| 2021-08-20 | $39.71 | $39.71 | 911,100 | — | — |
| 2021-08-19 | $39.59 | $39.59 | 1,248,100 | — | — |
| 2021-08-18 | $40.59 | $40.59 | 1,305,300 | — | — |
| 2021-08-17 | $39.74 | $39.74 | 1,692,000 | — | — |
| 2021-08-16 | $41.71 | $41.71 | 926,000 | — | — |
| 2021-08-13 | $41.84 | $41.84 | 1,981,900 | — | — |
| 2021-08-12 | $44.04 | $44.04 | 814,300 | — | — |
| 2021-08-11 | $44.38 | $44.38 | 1,063,300 | — | — |
| 2021-08-10 | $44.80 | $44.80 | 1,233,600 | — | — |
| 2021-08-09 | $44.53 | $44.53 | 1,592,500 | — | — |
| 2021-08-06 | $45.95 | $45.95 | 1,389,300 | — | — |
| 2021-08-05 | $47.28 | $47.28 | 2,179,900 | — | — |
| 2021-08-04 | $48.08 | $48.08 | 2,521,900 | — | — |
| 2021-08-03 | $53.75 | $53.75 | 945,800 | — | — |
| 2021-08-02 | $55.17 | $55.17 | 695,400 | — | — |
| 2021-07-30 | $53.92 | $53.92 | 846,400 | — | — |
| 2021-07-29 | $55.83 | $55.83 | 601,000 | — | — |
| 2021-07-28 | $56.60 | $56.60 | 511,700 | — | — |
| 2021-07-27 | $55.66 | $55.66 | 1,140,500 | — | — |
| 2021-07-26 | $57.19 | $57.19 | 727,600 | — | — |
| 2021-07-23 | $57.94 | $57.94 | 547,900 | — | — |
| 2021-07-22 | $56.94 | $56.94 | 576,500 | — | — |
| 2021-07-21 | $56.86 | $56.86 | 715,100 | — | — |
| 2021-07-20 | $56.66 | $56.66 | 902,900 | — | — |
| 2021-07-19 | $54.76 | $54.76 | 1,404,000 | — | — |
| 2021-07-16 | $52.33 | $52.33 | 1,119,700 | — | — |
| 2021-07-15 | $54.84 | $54.84 | 1,244,000 | — | — |
| 2021-07-14 | $56.30 | $56.30 | 810,800 | — | — |
| 2021-07-13 | $60.31 | $60.31 | 922,800 | — | — |
| 2021-07-12 | $60.44 | $60.44 | 892,400 | — | — |
| 2021-07-09 | $60.65 | $60.65 | 912,100 | — | — |
| 2021-07-08 | $59.08 | $59.08 | 1,302,200 | — | — |
| 2021-07-07 | $59.09 | $59.09 | 1,726,000 | — | — |
| 2021-07-06 | $63.32 | $63.32 | 1,038,600 | — | — |
| 2021-07-02 | $62.96 | $62.96 | 909,600 | — | — |
| 2021-07-01 | $62.99 | $62.99 | 1,196,400 | — | — |
| 2021-06-30 | $60.30 | $60.30 | 1,271,800 | — | — |
| 2021-06-29 | $62.35 | $62.35 | 996,900 | — | — |
| 2021-06-28 | $63.64 | $63.64 | 1,313,900 | — | — |
| 2021-06-25 | $61.50 | $61.50 | 1,669,800 | — | — |
| 2021-06-24 | $63.27 | $63.27 | 1,514,700 | — | — |
| 2021-06-23 | $60.38 | $60.38 | 2,318,100 | — | — |
| 2021-06-22 | $62.90 | $62.90 | 1,198,700 | — | — |
| 2021-06-21 | $61.35 | $61.35 | 1,401,400 | — | — |
| 2021-06-18 | $59.18 | $59.18 | 1,514,500 | — | — |
| 2021-06-17 | $61.50 | $61.50 | 1,125,800 | — | — |
| 2021-06-16 | $59.05 | $59.05 | 1,862,000 | — | — |
| 2021-06-15 | $61.13 | $61.13 | 1,032,300 | — | — |
| 2021-06-14 | $63.11 | $63.11 | 1,105,400 | — | — |
| 2021-06-11 | $64.09 | $64.09 | 1,493,500 | — | — |
| 2021-06-10 | $63.03 | $63.03 | 2,367,100 | — | — |
| 2021-06-09 | $64.65 | $64.65 | 2,774,400 | — | — |
| 2021-06-08 | $66.10 | $66.10 | 9,243,200 | — | — |
| 2021-06-07 | $57.94 | $57.94 | 4,308,800 | — | — |
| 2021-06-04 | $55.52 | $55.52 | 1,242,400 | — | — |
| 2021-06-03 | $55.95 | $55.95 | 1,754,000 | — | — |
| 2021-06-02 | $57.34 | $57.34 | 1,666,000 | — | — |
| 2021-06-01 | $53.35 | $53.35 | 1,640,200 | — | — |
| 2021-05-28 | $53.46 | $53.46 | 1,714,400 | — | — |
| 2021-05-27 | $53.87 | $53.87 | 1,514,700 | — | — |
| 2021-05-26 | $52.24 | $52.24 | 2,865,000 | — | — |
| 2021-05-25 | $48.37 | $48.37 | 1,094,600 | — | — |
| 2021-05-24 | $48.20 | $48.20 | 919,200 | — | — |
| 2021-05-21 | $46.77 | $46.77 | 973,500 | — | — |
| 2021-05-20 | $47.10 | $47.10 | 1,553,700 | — | — |
| 2021-05-19 | $44.95 | $44.95 | 1,572,600 | — | — |
| 2021-05-18 | $44.84 | $44.84 | 1,930,400 | — | — |
| 2021-05-17 | $43.87 | $43.87 | 1,804,500 | — | — |
| 2021-05-14 | $43.06 | $43.06 | 1,572,700 | — | — |
| 2021-05-13 | $41.08 | $41.08 | 1,882,100 | — | — |
| 2021-05-12 | $40.54 | $40.54 | 2,386,800 | — | — |
| 2021-05-11 | $42.41 | $42.41 | 2,221,400 | — | — |
| 2021-05-10 | $39.68 | $39.68 | 1,891,700 | — | — |
| 2021-05-07 | $41.53 | $41.53 | 2,165,000 | — | — |
| 2021-05-06 | $39.25 | $39.25 | 2,630,800 | — | — |
| 2021-05-05 | $39.95 | $39.95 | 2,670,200 | — | — |
| 2021-05-04 | $42.65 | $42.65 | 1,270,900 | — | — |
| 2021-05-03 | $43.50 | $43.50 | 1,135,800 | — | — |
| 2021-04-30 | $43.32 | $43.32 | 1,996,900 | — | — |
| 2021-04-29 | $44.85 | $44.85 | 1,262,400 | — | — |
| 2021-04-28 | $46.35 | $46.35 | 748,400 | — | — |
| 2021-04-27 | $46.22 | $46.22 | 1,113,400 | — | — |
| 2021-04-26 | $45.30 | $45.30 | 1,897,600 | — | — |
| 2021-04-23 | $45.27 | $45.27 | 1,005,700 | — | — |
| 2021-04-22 | $43.90 | $43.90 | 1,528,700 | — | — |
| 2021-04-21 | $43.49 | $43.49 | 1,301,400 | — | — |
| 2021-04-20 | $43.13 | $43.13 | 1,651,900 | — | — |
| 2021-04-19 | $45.69 | $45.69 | 1,461,200 | — | — |
| 2021-04-16 | $46.58 | $46.58 | 2,280,300 | — | — |
| 2021-04-15 | $44.77 | $44.77 | 2,248,700 | — | — |
| 2021-04-14 | $46.86 | $46.86 | 3,586,900 | — | — |
| 2021-04-13 | $49.49 | $49.49 | 1,633,600 | — | — |
| 2021-04-12 | $50.74 | $50.74 | 2,542,100 | — | — |
| 2021-04-09 | $52.53 | $52.53 | 1,385,500 | — | — |
| 2021-04-08 | $52.21 | $52.21 | 1,610,300 | — | — |
| 2021-04-07 | $51.07 | $51.07 | 1,158,500 | — | — |
| 2021-04-06 | $51.58 | $51.58 | 3,300,400 | — | — |
| 2021-04-05 | $48.23 | $48.23 | 1,846,900 | — | — |
| 2021-04-01 | $49.27 | $49.27 | 2,115,600 | — | — |
| 2021-03-31 | $49.54 | $49.54 | 1,784,500 | — | — |
| 2021-03-30 | $48.23 | $48.23 | 1,122,300 | — | — |
| 2021-03-29 | $47.14 | $47.14 | 1,428,700 | — | — |
| 2021-03-26 | $48.70 | $48.70 | 1,689,700 | — | — |
| 2021-03-25 | $47.53 | $47.53 | 2,059,100 | — | — |
| 2021-03-24 | $46.48 | $46.48 | 2,509,600 | — | — |
| 2021-03-23 | $50.54 | $50.54 | 2,402,800 | — | — |
| 2021-03-22 | $52.58 | $52.58 | 1,355,200 | — | — |
| 2021-03-19 | $51.97 | $51.97 | 2,523,000 | — | — |
| 2021-03-18 | $52.48 | $52.48 | 1,995,400 | — | — |
| 2021-03-17 | $54.76 | $54.76 | 2,386,500 | — | — |
| 2021-03-16 | $56.33 | $56.33 | 3,028,300 | — | — |
| 2021-03-15 | $59.73 | $59.73 | 4,737,000 | — | — |
| 2021-03-12 | $53.87 | $53.87 | 2,777,400 | — | — |
| 2021-03-11 | $50.93 | $50.93 | 3,921,900 | — | — |
| 2021-03-10 | $48.47 | $48.47 | 5,663,200 | — | — |
| 2021-03-09 | $49.23 | $49.23 | 16,359,100 | — | — |
| 2021-03-08 | $68.52 | $68.52 | 5,107,000 | — | — |
| 2021-03-05 | $73.00 | $73.00 | 3,305,600 | — | — |
| 2021-03-04 | $69.90 | $69.90 | 2,676,500 | — | — |
| 2021-03-03 | $72.57 | $72.57 | 1,584,800 | — | — |
| 2021-03-02 | $77.29 | $77.29 | 1,145,100 | — | — |
| 2021-03-01 | $81.60 | $81.60 | 2,177,000 | — | — |
| 2021-02-26 | $76.31 | $76.31 | 2,522,700 | — | — |
| 2021-02-25 | $69.94 | $69.94 | 1,784,100 | — | — |
| 2021-02-24 | $72.39 | $72.39 | 1,525,900 | — | — |
| 2021-02-23 | $72.56 | $72.56 | 2,238,000 | — | — |
| 2021-02-22 | $74.77 | $74.77 | 1,899,900 | — | — |
| 2021-02-19 | $79.62 | $79.62 | 2,201,500 | — | — |
| 2021-02-18 | $76.79 | $76.79 | 1,238,900 | — | — |
| 2021-02-17 | $78.85 | $78.85 | 2,159,000 | — | — |
| 2021-02-16 | $84.40 | $84.40 | 1,433,300 | — | — |
| 2021-02-12 | $85.06 | $85.06 | 1,136,300 | — | — |
| 2021-02-11 | $85.86 | $85.86 | 1,640,300 | — | — |
| 2021-02-10 | $85.79 | $85.79 | 2,031,700 | — | — |
| 2021-02-09 | $84.32 | $84.32 | 1,706,000 | — | — |
| 2021-02-08 | $80.73 | $80.73 | 1,842,200 | — | — |
| 2021-02-05 | $82.06 | $82.06 | 1,731,100 | — | — |
| 2021-02-04 | $83.60 | $83.60 | 2,620,800 | — | — |
| 2021-02-03 | $77.15 | $77.15 | 2,081,600 | — | — |
| 2021-02-02 | $79.19 | $79.19 | 3,691,700 | — | — |
| 2021-02-01 | $84.96 | $84.96 | 4,618,500 | — | — |
| 2021-01-29 | $95.44 | $95.44 | 3,111,600 | — | — |
| 2021-01-28 | $99.87 | $99.87 | 5,443,800 | — | — |
| 2021-01-27 | $106.41 | $106.41 | 6,468,200 | — | — |
| 2021-01-26 | $100.27 | $100.27 | 4,655,300 | — | — |
| 2021-01-25 | $95.55 | $95.55 | 9,081,400 | — | — |
| 2021-01-22 | $96.92 | $96.92 | 7,095,100 | — | — |
| 2021-01-21 | $82.09 | $82.09 | 1,859,200 | — | — |
| 2021-01-20 | $82.66 | $82.66 | 4,296,700 | — | — |
| 2021-01-19 | $84.00 | $84.00 | 4,381,400 | — | — |
| 2021-01-15 | $73.87 | $73.87 | 2,761,300 | — | — |
| 2021-01-14 | $75.59 | $75.59 | 3,609,900 | — | — |
| 2021-01-13 | $66.40 | $66.40 | 3,331,000 | — | — |
| 2021-01-12 | $66.88 | $66.88 | 5,450,900 | — | — |
| 2021-01-11 | $56.53 | $56.53 | 2,086,700 | — | — |
| 2021-01-08 | $55.56 | $55.56 | 3,111,900 | — | — |
| 2021-01-07 | $57.80 | $57.80 | 2,063,600 | — | — |
| 2021-01-06 | $60.16 | $60.16 | 3,303,000 | — | — |
| 2021-01-05 | $57.18 | $57.18 | 3,901,500 | — | — |
| 2021-01-04 | $56.04 | $56.04 | 3,211,200 | — | — |