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
- 2018-01-26 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 | $26.25 | $26.25 | 62,233 | — | — |
| 2021-12-30 | $26.70 | $26.70 | 61,227 | — | — |
| 2021-12-29 | $25.95 | $25.95 | 38,967 | — | — |
| 2021-12-28 | $26.25 | $26.25 | 37,160 | — | — |
| 2021-12-27 | $27.60 | $27.60 | 43,100 | — | — |
| 2021-12-23 | $28.65 | $28.65 | 38,847 | — | — |
| 2021-12-22 | $28.95 | $28.95 | 34,067 | — | — |
| 2021-12-21 | $29.55 | $29.55 | 26,080 | — | — |
| 2021-12-20 | $29.40 | $29.40 | 32,573 | — | — |
| 2021-12-17 | $29.55 | $29.55 | 144,047 | — | — |
| 2021-12-16 | $28.20 | $28.20 | 69,513 | — | — |
| 2021-12-15 | $27.75 | $27.75 | 48,907 | — | — |
| 2021-12-14 | $26.55 | $26.55 | 28,453 | — | — |
| 2021-12-13 | $26.70 | $26.70 | 42,753 | — | — |
| 2021-12-10 | $26.40 | $26.40 | 173,133 | — | — |
| 2021-12-09 | $27.30 | $27.30 | 144,547 | — | — |
| 2021-12-08 | $28.05 | $28.05 | 518,913 | — | — |
| 2021-12-07 | $29.25 | $29.25 | 162,233 | — | — |
| 2021-12-06 | $26.40 | $26.40 | 226,800 | — | — |
| 2021-12-03 | $25.35 | $25.35 | 199,153 | — | — |
| 2021-12-02 | $26.55 | $26.55 | 227,987 | — | — |
| 2021-12-01 | $25.50 | $25.50 | 106,720 | — | — |
| 2021-11-30 | $26.25 | $26.25 | 182,840 | — | — |
| 2021-11-29 | $27.30 | $27.30 | 120,807 | — | — |
| 2021-11-26 | $28.13 | $28.13 | 86,847 | — | — |
| 2021-11-24 | $30.75 | $30.75 | 144,147 | — | — |
| 2021-11-23 | $29.55 | $29.55 | 223,727 | — | — |
| 2021-11-22 | $28.20 | $28.20 | 110,807 | — | — |
| 2021-11-19 | $29.85 | $29.85 | 157,073 | — | — |
| 2021-11-18 | $30.30 | $30.30 | 143,840 | — | — |
| 2021-11-17 | $31.50 | $31.50 | 135,673 | — | — |
| 2021-11-16 | $31.65 | $31.65 | 43,113 | — | — |
| 2021-11-15 | $32.55 | $32.55 | 95,540 | — | — |
| 2021-11-12 | $32.25 | $32.25 | 75,880 | — | — |
| 2021-11-11 | $32.40 | $32.40 | 98,433 | — | — |
| 2021-11-10 | $33.15 | $33.15 | 54,447 | — | — |
| 2021-11-09 | $34.35 | $34.35 | 130,293 | — | — |
| 2021-11-08 | $33.60 | $33.60 | 77,127 | — | — |
| 2021-11-05 | $35.40 | $35.40 | 120,547 | — | — |
| 2021-11-04 | $36.90 | $36.90 | 148,460 | — | — |
| 2021-11-03 | $35.25 | $35.25 | 86,540 | — | — |
| 2021-11-02 | $32.40 | $32.40 | 45,587 | — | — |
| 2021-11-01 | $32.10 | $32.10 | 55,600 | — | — |
| 2021-10-29 | $30.45 | $30.45 | 126,253 | — | — |
| 2021-10-28 | $27.90 | $27.90 | 157,633 | — | — |
| 2021-10-27 | $29.10 | $29.10 | 83,413 | — | — |
| 2021-10-26 | $29.85 | $29.85 | 94,340 | — | — |
| 2021-10-25 | $30.00 | $30.00 | 116,733 | — | — |
| 2021-10-22 | $30.45 | $30.45 | 177,540 | — | — |
| 2021-10-21 | $32.25 | $32.25 | 31,507 | — | — |
| 2021-10-20 | $32.40 | $32.40 | 34,013 | — | — |
| 2021-10-19 | $32.55 | $32.55 | 39,007 | — | — |
| 2021-10-18 | $31.95 | $31.95 | 88,013 | — | — |
| 2021-10-15 | $33.75 | $33.75 | 45,073 | — | — |
| 2021-10-14 | $35.25 | $35.25 | 53,367 | — | — |
| 2021-10-13 | $34.80 | $34.80 | 31,773 | — | — |
| 2021-10-12 | $34.50 | $34.50 | 39,527 | — | — |
| 2021-10-11 | $34.05 | $34.05 | 70,560 | — | — |
| 2021-10-08 | $34.80 | $34.80 | 39,073 | — | — |
| 2021-10-07 | $35.10 | $35.10 | 61,793 | — | — |
| 2021-10-06 | $33.75 | $33.75 | 57,513 | — | — |
| 2021-10-05 | $35.25 | $35.25 | 43,827 | — | — |
| 2021-10-04 | $35.70 | $35.70 | 51,393 | — | — |
| 2021-10-01 | $35.40 | $35.40 | 51,313 | — | — |
| 2021-09-30 | $35.85 | $35.85 | 45,087 | — | — |
| 2021-09-29 | $35.70 | $35.70 | 70,047 | — | — |
| 2021-09-28 | $36.75 | $36.75 | 92,933 | — | — |
| 2021-09-27 | $39.00 | $39.00 | 77,440 | — | — |
| 2021-09-24 | $40.05 | $40.05 | 195,513 | — | — |
| 2021-09-23 | $44.40 | $44.40 | 701,960 | — | — |
| 2021-09-22 | $45.00 | $45.00 | 258,520 | — | — |
| 2021-09-21 | $48.00 | $48.00 | 683,153 | — | — |
| 2021-09-20 | $39.90 | $39.90 | 32,653 | — | — |
| 2021-09-17 | $42.00 | $42.00 | 38,007 | — | — |
| 2021-09-16 | $40.05 | $40.05 | 19,640 | — | — |
| 2021-09-15 | $39.45 | $39.45 | 12,093 | — | — |
| 2021-09-14 | $38.25 | $38.25 | 22,787 | — | — |
| 2021-09-13 | $40.05 | $40.05 | 16,073 | — | — |
| 2021-09-10 | $41.10 | $41.10 | 13,080 | — | — |
| 2021-09-09 | $41.10 | $41.10 | 17,680 | — | — |
| 2021-09-08 | $41.10 | $41.10 | 13,113 | — | — |
| 2021-09-07 | $42.45 | $42.45 | 22,387 | — | — |
| 2021-09-03 | $42.00 | $42.00 | 25,893 | — | — |
| 2021-09-02 | $42.30 | $42.30 | 24,787 | — | — |
| 2021-09-01 | $41.25 | $41.25 | 18,913 | — | — |
| 2021-08-31 | $40.65 | $40.65 | 15,380 | — | — |
| 2021-08-30 | $40.50 | $40.50 | 17,987 | — | — |
| 2021-08-27 | $41.10 | $41.10 | 25,940 | — | — |
| 2021-08-26 | $39.90 | $39.90 | 16,093 | — | — |
| 2021-08-25 | $39.75 | $39.75 | 23,340 | — | — |
| 2021-08-24 | $40.05 | $40.05 | 25,640 | — | — |
| 2021-08-23 | $38.70 | $38.70 | 31,553 | — | — |
| 2021-08-20 | $37.05 | $37.05 | 40,820 | — | — |
| 2021-08-19 | $36.30 | $36.30 | 35,353 | — | — |
| 2021-08-18 | $38.70 | $38.70 | 21,013 | — | — |
| 2021-08-17 | $38.70 | $38.70 | 31,960 | — | — |
| 2021-08-16 | $37.65 | $37.65 | 25,427 | — | — |
| 2021-08-13 | $39.90 | $39.90 | 17,613 | — | — |
| 2021-08-12 | $40.80 | $40.80 | 15,467 | — | — |
| 2021-08-11 | $41.55 | $41.55 | 38,253 | — | — |
| 2021-08-10 | $39.75 | $39.75 | 31,080 | — | — |
| 2021-08-09 | $41.40 | $41.40 | 29,293 | — | — |
| 2021-08-06 | $41.70 | $41.70 | 30,507 | — | — |
| 2021-08-05 | $42.15 | $42.15 | 28,487 | — | — |
| 2021-08-04 | $40.20 | $40.20 | 45,227 | — | — |
| 2021-08-03 | $42.45 | $42.45 | 38,573 | — | — |
| 2021-08-02 | $41.55 | $41.55 | 37,187 | — | — |
| 2021-07-30 | $41.85 | $41.85 | 47,673 | — | — |
| 2021-07-29 | $41.70 | $41.70 | 30,173 | — | — |
| 2021-07-28 | $42.30 | $42.30 | 26,633 | — | — |
| 2021-07-27 | $41.25 | $41.25 | 43,540 | — | — |
| 2021-07-26 | $42.00 | $42.00 | 42,180 | — | — |
| 2021-07-23 | $41.70 | $41.70 | 35,907 | — | — |
| 2021-07-22 | $43.80 | $43.80 | 33,927 | — | — |
| 2021-07-21 | $45.75 | $45.75 | 33,267 | — | — |
| 2021-07-20 | $45.45 | $45.45 | 38,960 | — | — |
| 2021-07-19 | $44.25 | $44.25 | 27,633 | — | — |
| 2021-07-16 | $46.50 | $46.50 | 34,793 | — | — |
| 2021-07-15 | $45.30 | $45.30 | 98,380 | — | — |
| 2021-07-14 | $46.80 | $46.80 | 38,640 | — | — |
| 2021-07-13 | $47.10 | $47.10 | 34,587 | — | — |
| 2021-07-12 | $48.90 | $48.90 | 47,867 | — | — |
| 2021-07-09 | $50.70 | $50.70 | 17,587 | — | — |
| 2021-07-08 | $51.75 | $51.75 | 28,980 | — | — |
| 2021-07-07 | $50.70 | $50.70 | 41,620 | — | — |
| 2021-07-06 | $52.50 | $52.50 | 52,193 | — | — |
| 2021-07-02 | $54.60 | $54.60 | 34,313 | — | — |
| 2021-07-01 | $56.55 | $56.55 | 46,500 | — | — |
| 2021-06-30 | $54.90 | $54.90 | 52,287 | — | — |
| 2021-06-29 | $55.95 | $55.95 | 48,007 | — | — |
| 2021-06-28 | $57.90 | $57.90 | 36,700 | — | — |
| 2021-06-25 | $57.75 | $57.75 | 281,833 | — | — |
| 2021-06-24 | $57.90 | $57.90 | 71,320 | — | — |
| 2021-06-23 | $58.50 | $58.50 | 51,373 | — | — |
| 2021-06-22 | $56.55 | $56.55 | 68,433 | — | — |
| 2021-06-21 | $57.90 | $57.90 | 46,200 | — | — |
| 2021-06-18 | $58.65 | $58.65 | 96,813 | — | — |
| 2021-06-17 | $60.90 | $60.90 | 49,560 | — | — |
| 2021-06-16 | $59.10 | $59.10 | 52,740 | — | — |
| 2021-06-15 | $60.45 | $60.45 | 44,667 | — | — |
| 2021-06-14 | $61.65 | $61.65 | 42,227 | — | — |
| 2021-06-11 | $61.65 | $61.65 | 39,593 | — | — |
| 2021-06-10 | $61.20 | $61.20 | 73,107 | — | — |
| 2021-06-09 | $60.15 | $60.15 | 318,707 | — | — |
| 2021-06-08 | $60.90 | $60.90 | 43,633 | — | — |
| 2021-06-07 | $58.05 | $58.05 | 119,867 | — | — |
| 2021-06-04 | $54.30 | $54.30 | 44,420 | — | — |
| 2021-06-03 | $55.20 | $55.20 | 40,220 | — | — |
| 2021-06-02 | $55.05 | $55.05 | 39,500 | — | — |
| 2021-06-01 | $56.25 | $56.25 | 64,753 | — | — |
| 2021-05-28 | $57.00 | $57.00 | 30,207 | — | — |
| 2021-05-27 | $57.75 | $57.75 | 76,840 | — | — |
| 2021-05-26 | $56.70 | $56.70 | 44,660 | — | — |
| 2021-05-25 | $57.00 | $57.00 | 47,813 | — | — |
| 2021-05-24 | $58.50 | $58.50 | 53,500 | — | — |
| 2021-05-21 | $60.30 | $60.30 | 51,320 | — | — |
| 2021-05-20 | $57.45 | $57.45 | 35,827 | — | — |
| 2021-05-19 | $56.10 | $56.10 | 84,847 | — | — |
| 2021-05-18 | $57.90 | $57.90 | 149,887 | — | — |
| 2021-05-17 | $53.25 | $53.25 | 138,553 | — | — |
| 2021-05-14 | $52.35 | $52.35 | 301,960 | — | — |
| 2021-05-13 | $66.60 | $66.60 | 31,447 | — | — |
| 2021-05-12 | $68.85 | $68.85 | 22,373 | — | — |
| 2021-05-11 | $69.45 | $69.45 | 23,880 | — | — |
| 2021-05-10 | $69.30 | $69.30 | 29,313 | — | — |
| 2021-05-07 | $70.80 | $70.80 | 23,500 | — | — |
| 2021-05-06 | $69.00 | $69.00 | 44,500 | — | — |
| 2021-05-05 | $71.40 | $71.40 | 22,167 | — | — |
| 2021-05-04 | $73.20 | $73.20 | 32,480 | — | — |
| 2021-05-03 | $76.95 | $76.95 | 20,460 | — | — |
| 2021-04-30 | $76.35 | $76.35 | 31,153 | — | — |
| 2021-04-29 | $77.70 | $77.70 | 36,733 | — | — |
| 2021-04-28 | $77.70 | $77.70 | 42,947 | — | — |
| 2021-04-27 | $78.45 | $78.45 | 52,933 | — | — |
| 2021-04-26 | $78.30 | $78.30 | 32,627 | — | — |
| 2021-04-23 | $76.20 | $76.20 | 36,433 | — | — |
| 2021-04-22 | $73.50 | $73.50 | 41,847 | — | — |
| 2021-04-21 | $74.55 | $74.55 | 42,027 | — | — |
| 2021-04-20 | $72.15 | $72.15 | 48,520 | — | — |
| 2021-04-19 | $73.65 | $73.65 | 53,700 | — | — |
| 2021-04-16 | $75.60 | $75.60 | 35,340 | — | — |
| 2021-04-15 | $77.55 | $77.55 | 34,187 | — | — |
| 2021-04-14 | $79.50 | $79.50 | 52,733 | — | — |
| 2021-04-13 | $74.25 | $74.25 | 46,593 | — | — |
| 2021-04-12 | $73.20 | $73.20 | 67,647 | — | — |
| 2021-04-09 | $78.15 | $78.15 | 46,167 | — | — |
| 2021-04-08 | $80.55 | $80.55 | 56,773 | — | — |
| 2021-04-07 | $82.65 | $82.65 | 108,293 | — | — |
| 2021-04-06 | $78.45 | $78.45 | 92,280 | — | — |
| 2021-04-05 | $81.45 | $81.45 | 43,513 | — | — |
| 2021-04-01 | $81.60 | $81.60 | 88,440 | — | — |
| 2021-03-31 | $82.95 | $82.95 | 71,020 | — | — |
| 2021-03-30 | $81.60 | $81.60 | 67,773 | — | — |
| 2021-03-29 | $82.65 | $82.65 | 82,780 | — | — |
| 2021-03-26 | $87.90 | $87.90 | 122,433 | — | — |
| 2021-03-25 | $87.45 | $87.45 | 149,053 | — | — |
| 2021-03-24 | $80.55 | $80.55 | 270,447 | — | — |
| 2021-03-23 | $82.65 | $82.65 | 150,787 | — | — |
| 2021-03-22 | $84.90 | $84.90 | 172,387 | — | — |
| 2021-03-19 | $87.30 | $87.30 | 590,393 | — | — |
| 2021-03-18 | $90.75 | $90.75 | 195,873 | — | — |
| 2021-03-17 | $99.75 | $99.75 | 316,273 | — | — |
| 2021-03-16 | $96.45 | $96.45 | 1,003,493 | — | — |
| 2021-03-15 | $142.65 | $142.65 | 77,187 | — | — |
| 2021-03-12 | $142.80 | $142.80 | 53,247 | — | — |
| 2021-03-11 | $140.40 | $140.40 | 43,607 | — | — |
| 2021-03-10 | $147.45 | $147.45 | 53,233 | — | — |
| 2021-03-09 | $159.00 | $159.00 | 64,340 | — | — |
| 2021-03-08 | $142.80 | $142.80 | 64,653 | — | — |
| 2021-03-05 | $141.00 | $141.00 | 57,840 | — | — |
| 2021-03-04 | $132.45 | $132.45 | 81,227 | — | — |
| 2021-03-03 | $148.35 | $148.35 | 133,520 | — | — |
| 2021-03-02 | $160.80 | $160.80 | 144,293 | — | — |
| 2021-03-01 | $127.80 | $127.80 | 51,980 | — | — |
| 2021-02-26 | $119.55 | $119.55 | 49,153 | — | — |
| 2021-02-25 | $120.15 | $120.15 | 111,200 | — | — |
| 2021-02-24 | $138.15 | $138.15 | 464,867 | — | — |
| 2021-02-23 | $146.10 | $146.10 | 862,807 | — | — |
| 2021-02-22 | $103.05 | $103.05 | 30,827 | — | — |
| 2021-02-19 | $105.15 | $105.15 | 16,860 | — | — |
| 2021-02-18 | $104.55 | $104.55 | 24,353 | — | — |
| 2021-02-17 | $107.55 | $107.55 | 24,513 | — | — |
| 2021-02-16 | $108.75 | $108.75 | 40,400 | — | — |
| 2021-02-12 | $116.25 | $116.25 | 29,680 | — | — |
| 2021-02-11 | $118.80 | $118.80 | 24,027 | — | — |
| 2021-02-10 | $122.55 | $122.55 | 28,660 | — | — |
| 2021-02-09 | $122.10 | $122.10 | 26,713 | — | — |
| 2021-02-08 | $124.65 | $124.65 | 32,307 | — | — |
| 2021-02-05 | $117.30 | $117.30 | 44,373 | — | — |
| 2021-02-04 | $117.15 | $117.15 | 44,033 | — | — |
| 2021-02-03 | $108.75 | $108.75 | 31,800 | — | — |
| 2021-02-02 | $104.55 | $104.55 | 41,740 | — | — |
| 2021-02-01 | $97.35 | $97.35 | 17,220 | — | — |
| 2021-01-29 | $97.80 | $97.80 | 31,367 | — | — |
| 2021-01-28 | $95.55 | $95.55 | 27,253 | — | — |
| 2021-01-27 | $94.20 | $94.20 | 43,647 | — | — |
| 2021-01-26 | $101.85 | $101.85 | 33,827 | — | — |
| 2021-01-25 | $102.00 | $102.00 | 46,953 | — | — |
| 2021-01-22 | $96.30 | $96.30 | 30,647 | — | — |
| 2021-01-21 | $95.40 | $95.40 | 42,227 | — | — |
| 2021-01-20 | $90.60 | $90.60 | 45,487 | — | — |
| 2021-01-19 | $90.75 | $90.75 | 64,193 | — | — |
| 2021-01-15 | $97.20 | $97.20 | 56,387 | — | — |
| 2021-01-14 | $96.90 | $96.90 | 57,747 | — | — |
| 2021-01-13 | $99.90 | $99.90 | 51,840 | — | — |
| 2021-01-12 | $99.90 | $99.90 | 76,953 | — | — |
| 2021-01-11 | $94.50 | $94.50 | 105,960 | — | — |
| 2021-01-08 | $100.50 | $100.50 | 262,700 | — | — |
| 2021-01-07 | $127.20 | $127.20 | 124,473 | — | — |
| 2021-01-06 | $106.20 | $106.20 | 56,507 | — | — |
| 2021-01-05 | $111.60 | $111.60 | 39,027 | — | — |
| 2021-01-04 | $117.60 | $117.60 | 65,887 | — | — |