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
- 2014-10-31 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 | $22.30 | $22.30 | 29,330 | — | — |
| 2021-12-30 | $23.50 | $23.50 | 20,600 | — | — |
| 2021-12-29 | $23.40 | $23.40 | 33,840 | — | — |
| 2021-12-28 | $23.90 | $23.90 | 14,470 | — | — |
| 2021-12-27 | $23.70 | $23.70 | 50,240 | — | — |
| 2021-12-23 | $27.00 | $27.00 | 68,680 | — | — |
| 2021-12-22 | $23.10 | $23.10 | 29,390 | — | — |
| 2021-12-21 | $23.70 | $23.70 | 52,500 | — | — |
| 2021-12-20 | $26.30 | $26.30 | 18,690 | — | — |
| 2021-12-17 | $26.50 | $26.50 | 33,400 | — | — |
| 2021-12-16 | $25.30 | $25.30 | 45,740 | — | — |
| 2021-12-15 | $24.10 | $24.10 | 27,800 | — | — |
| 2021-12-14 | $21.80 | $21.80 | 18,270 | — | — |
| 2021-12-13 | $22.70 | $22.70 | 21,780 | — | — |
| 2021-12-10 | $23.10 | $23.10 | 44,090 | — | — |
| 2021-12-09 | $26.50 | $26.50 | 10,170 | — | — |
| 2021-12-08 | $27.50 | $27.50 | 8,870 | — | — |
| 2021-12-07 | $26.80 | $26.80 | 31,360 | — | — |
| 2021-12-06 | $25.30 | $25.30 | 35,500 | — | — |
| 2021-12-03 | $26.30 | $26.30 | 20,340 | — | — |
| 2021-12-02 | $28.20 | $28.20 | 13,800 | — | — |
| 2021-12-01 | $26.20 | $26.20 | 23,190 | — | — |
| 2021-11-30 | $27.20 | $27.20 | 17,440 | — | — |
| 2021-11-29 | $27.70 | $27.70 | 26,060 | — | — |
| 2021-11-26 | $30.80 | $30.80 | 10,930 | — | — |
| 2021-11-24 | $30.80 | $30.80 | 29,560 | — | — |
| 2021-11-23 | $29.20 | $29.20 | 13,020 | — | — |
| 2021-11-22 | $29.00 | $29.00 | 41,620 | — | — |
| 2021-11-19 | $33.40 | $33.40 | 34,040 | — | — |
| 2021-11-18 | $33.80 | $33.80 | 58,830 | — | — |
| 2021-11-17 | $39.30 | $39.30 | 80,910 | — | — |
| 2021-11-16 | $37.00 | $37.00 | 100,790 | — | — |
| 2021-11-15 | $32.60 | $32.60 | 14,930 | — | — |
| 2021-11-12 | $34.30 | $34.30 | 30,490 | — | — |
| 2021-11-11 | $33.40 | $33.40 | 23,550 | — | — |
| 2021-11-10 | $33.70 | $33.70 | 16,570 | — | — |
| 2021-11-09 | $32.65 | $32.65 | 16,060 | — | — |
| 2021-11-08 | $34.00 | $34.00 | 61,400 | — | — |
| 2021-11-05 | $34.00 | $34.00 | 39,740 | — | — |
| 2021-11-04 | $32.10 | $32.10 | 53,450 | — | — |
| 2021-11-03 | $31.10 | $31.10 | 38,160 | — | — |
| 2021-11-02 | $31.10 | $31.10 | 46,850 | — | — |
| 2021-11-01 | $32.50 | $32.50 | 106,870 | — | — |
| 2021-10-29 | $27.00 | $27.00 | 16,930 | — | — |
| 2021-10-28 | $26.40 | $26.40 | 9,920 | — | — |
| 2021-10-27 | $25.20 | $25.20 | 9,140 | — | — |
| 2021-10-26 | $25.00 | $25.00 | 13,700 | — | — |
| 2021-10-25 | $24.70 | $24.70 | 7,340 | — | — |
| 2021-10-22 | $25.50 | $25.50 | 27,200 | — | — |
| 2021-10-21 | $24.80 | $24.80 | 39,550 | — | — |
| 2021-10-20 | $23.20 | $23.20 | 16,320 | — | — |
| 2021-10-19 | $23.90 | $23.90 | 17,210 | — | — |
| 2021-10-18 | $25.30 | $25.30 | 8,410 | — | — |
| 2021-10-15 | $25.60 | $25.60 | 15,270 | — | — |
| 2021-10-14 | $26.20 | $26.20 | 9,570 | — | — |
| 2021-10-13 | $25.10 | $25.10 | 10,560 | — | — |
| 2021-10-12 | $24.20 | $24.20 | 6,310 | — | — |
| 2021-10-11 | $24.40 | $24.40 | 13,050 | — | — |
| 2021-10-08 | $24.50 | $24.50 | 9,290 | — | — |
| 2021-10-07 | $24.90 | $24.90 | 14,160 | — | — |
| 2021-10-06 | $25.30 | $25.30 | 15,380 | — | — |
| 2021-10-05 | $25.50 | $25.50 | 10,520 | — | — |
| 2021-10-04 | $26.40 | $26.40 | 19,760 | — | — |
| 2021-10-01 | $28.30 | $28.30 | 6,820 | — | — |
| 2021-09-30 | $29.80 | $29.80 | 8,960 | — | — |
| 2021-09-29 | $28.00 | $28.00 | 7,640 | — | — |
| 2021-09-28 | $28.40 | $28.40 | 9,390 | — | — |
| 2021-09-27 | $30.50 | $30.50 | 9,130 | — | — |
| 2021-09-24 | $30.00 | $30.00 | 9,080 | — | — |
| 2021-09-23 | $30.30 | $30.30 | 14,940 | — | — |
| 2021-09-22 | $29.80 | $29.80 | 11,430 | — | — |
| 2021-09-21 | $28.50 | $28.50 | 8,050 | — | — |
| 2021-09-20 | $28.00 | $28.00 | 15,510 | — | — |
| 2021-09-17 | $28.60 | $28.60 | 6,650 | — | — |
| 2021-09-16 | $28.20 | $28.20 | 8,090 | — | — |
| 2021-09-15 | $28.60 | $28.60 | 11,930 | — | — |
| 2021-09-14 | $27.90 | $27.90 | 9,260 | — | — |
| 2021-09-13 | $29.30 | $29.30 | 10,740 | — | — |
| 2021-09-10 | $29.90 | $29.90 | 10,460 | — | — |
| 2021-09-09 | $29.50 | $29.50 | 15,910 | — | — |
| 2021-09-08 | $30.90 | $30.90 | 17,000 | — | — |
| 2021-09-07 | $30.60 | $30.60 | 18,780 | — | — |
| 2021-09-03 | $30.80 | $30.80 | 12,800 | — | — |
| 2021-09-02 | $31.60 | $31.60 | 23,540 | — | — |
| 2021-09-01 | $30.80 | $30.80 | 13,690 | — | — |
| 2021-08-31 | $31.50 | $31.50 | 24,620 | — | — |
| 2021-08-30 | $30.20 | $30.20 | 11,120 | — | — |
| 2021-08-27 | $30.60 | $30.60 | 14,600 | — | — |
| 2021-08-26 | $31.20 | $31.20 | 5,530 | — | — |
| 2021-08-25 | $31.00 | $31.00 | 10,710 | — | — |
| 2021-08-24 | $30.50 | $30.50 | 9,400 | — | — |
| 2021-08-23 | $29.50 | $29.50 | 14,900 | — | — |
| 2021-08-20 | $28.50 | $28.50 | 16,280 | — | — |
| 2021-08-19 | $27.10 | $27.10 | 28,020 | — | — |
| 2021-08-18 | $29.50 | $29.50 | 24,360 | — | — |
| 2021-08-17 | $29.60 | $29.60 | 22,980 | — | — |
| 2021-08-16 | $29.80 | $29.80 | 25,390 | — | — |
| 2021-08-13 | $29.75 | $29.75 | 17,260 | — | — |
| 2021-08-12 | $32.30 | $32.30 | 6,650 | — | — |
| 2021-08-11 | $32.00 | $32.00 | 8,320 | — | — |
| 2021-08-10 | $31.30 | $31.30 | 18,160 | — | — |
| 2021-08-09 | $33.20 | $33.20 | 7,750 | — | — |
| 2021-08-06 | $32.70 | $32.70 | 8,890 | — | — |
| 2021-08-05 | $33.50 | $33.50 | 10,800 | — | — |
| 2021-08-04 | $33.30 | $33.30 | 13,160 | — | — |
| 2021-08-03 | $34.60 | $34.60 | 10,890 | — | — |
| 2021-08-02 | $35.20 | $35.20 | 14,010 | — | — |
| 2021-07-30 | $33.90 | $33.90 | 11,730 | — | — |
| 2021-07-29 | $34.80 | $34.80 | 13,540 | — | — |
| 2021-07-28 | $34.60 | $34.60 | 12,280 | — | — |
| 2021-07-27 | $33.70 | $33.70 | 19,270 | — | — |
| 2021-07-26 | $35.00 | $35.00 | 105,940 | — | — |
| 2021-07-23 | $37.00 | $37.00 | 14,810 | — | — |
| 2021-07-22 | $38.50 | $38.50 | 20,520 | — | — |
| 2021-07-21 | $38.30 | $38.30 | 26,540 | — | — |
| 2021-07-20 | $36.20 | $36.20 | 16,340 | — | — |
| 2021-07-19 | $34.90 | $34.90 | 17,960 | — | — |
| 2021-07-16 | $34.10 | $34.10 | 19,120 | — | — |
| 2021-07-15 | $34.60 | $34.60 | 21,000 | — | — |
| 2021-07-14 | $35.10 | $35.10 | 29,510 | — | — |
| 2021-07-13 | $36.80 | $36.80 | 35,840 | — | — |
| 2021-07-12 | $37.80 | $37.80 | 30,260 | — | — |
| 2021-07-09 | $38.80 | $38.80 | 14,040 | — | — |
| 2021-07-08 | $38.40 | $38.40 | 26,230 | — | — |
| 2021-07-07 | $36.60 | $36.60 | 58,560 | — | — |
| 2021-07-06 | $39.40 | $39.40 | 100,280 | — | — |
| 2021-07-02 | $41.70 | $41.70 | 134,850 | — | — |
| 2021-07-01 | $43.50 | $43.50 | 94,360 | — | — |
| 2021-06-30 | $38.60 | $38.60 | 108,000 | — | — |
| 2021-06-29 | $41.20 | $41.20 | 22,530 | — | — |
| 2021-06-28 | $41.60 | $41.60 | 75,580 | — | — |
| 2021-06-25 | $36.00 | $36.00 | 315,490 | — | — |
| 2021-06-24 | $35.50 | $35.50 | 44,560 | — | — |
| 2021-06-23 | $36.50 | $36.50 | 21,620 | — | — |
| 2021-06-22 | $36.40 | $36.40 | 33,100 | — | — |
| 2021-06-21 | $35.40 | $35.40 | 23,650 | — | — |
| 2021-06-18 | $36.80 | $36.80 | 28,290 | — | — |
| 2021-06-17 | $38.20 | $38.20 | 13,320 | — | — |
| 2021-06-16 | $38.10 | $38.10 | 16,570 | — | — |
| 2021-06-15 | $39.30 | $39.30 | 13,160 | — | — |
| 2021-06-14 | $39.80 | $39.80 | 17,820 | — | — |
| 2021-06-11 | $41.20 | $41.20 | 14,000 | — | — |
| 2021-06-10 | $40.80 | $40.80 | 16,060 | — | — |
| 2021-06-09 | $40.40 | $40.40 | 18,050 | — | — |
| 2021-06-08 | $39.40 | $39.40 | 21,250 | — | — |
| 2021-06-07 | $38.50 | $38.50 | 22,380 | — | — |
| 2021-06-04 | $35.50 | $35.50 | 19,180 | — | — |
| 2021-06-03 | $37.00 | $37.00 | 16,730 | — | — |
| 2021-06-02 | $38.50 | $38.50 | 13,850 | — | — |
| 2021-06-01 | $39.30 | $39.30 | 32,120 | — | — |
| 2021-05-28 | $36.20 | $36.20 | 20,170 | — | — |
| 2021-05-27 | $36.80 | $36.80 | 24,260 | — | — |
| 2021-05-26 | $35.00 | $35.00 | 17,360 | — | — |
| 2021-05-25 | $32.20 | $32.20 | 10,670 | — | — |
| 2021-05-24 | $33.20 | $33.20 | 16,410 | — | — |
| 2021-05-21 | $33.70 | $33.70 | 13,260 | — | — |
| 2021-05-20 | $35.00 | $35.00 | 12,690 | — | — |
| 2021-05-19 | $36.00 | $36.00 | 21,900 | — | — |
| 2021-05-18 | $34.40 | $34.40 | 21,150 | — | — |
| 2021-05-17 | $33.10 | $33.10 | 33,470 | — | — |
| 2021-05-14 | $33.30 | $33.30 | 24,950 | — | — |
| 2021-05-13 | $31.90 | $31.90 | 18,150 | — | — |
| 2021-05-12 | $30.70 | $30.70 | 11,750 | — | — |
| 2021-05-11 | $30.40 | $30.40 | 29,700 | — | — |
| 2021-05-10 | $29.40 | $29.40 | 42,400 | — | — |
| 2021-05-07 | $32.10 | $32.10 | 22,960 | — | — |
| 2021-05-06 | $32.70 | $32.70 | 22,590 | — | — |
| 2021-05-05 | $31.70 | $31.70 | 35,290 | — | — |
| 2021-05-04 | $33.90 | $33.90 | 38,370 | — | — |
| 2021-05-03 | $33.10 | $33.10 | 37,230 | — | — |
| 2021-04-30 | $34.20 | $34.20 | 23,160 | — | — |
| 2021-04-29 | $36.80 | $36.80 | 12,910 | — | — |
| 2021-04-28 | $36.80 | $36.80 | 28,280 | — | — |
| 2021-04-27 | $37.70 | $37.70 | 35,200 | — | — |
| 2021-04-26 | $39.20 | $39.20 | 29,510 | — | — |
| 2021-04-23 | $38.20 | $38.20 | 14,030 | — | — |
| 2021-04-22 | $37.80 | $37.80 | 29,550 | — | — |
| 2021-04-21 | $34.90 | $34.90 | 22,650 | — | — |
| 2021-04-20 | $34.30 | $34.30 | 27,750 | — | — |
| 2021-04-19 | $35.60 | $35.60 | 51,560 | — | — |
| 2021-04-16 | $38.80 | $38.80 | 22,610 | — | — |
| 2021-04-15 | $40.50 | $40.50 | 21,190 | — | — |
| 2021-04-14 | $42.10 | $42.10 | 13,470 | — | — |
| 2021-04-13 | $43.20 | $43.20 | 25,600 | — | — |
| 2021-04-12 | $43.50 | $43.50 | 14,850 | — | — |
| 2021-04-09 | $45.70 | $45.70 | 23,290 | — | — |
| 2021-04-08 | $44.80 | $44.80 | 17,530 | — | — |
| 2021-04-07 | $42.10 | $42.10 | 26,040 | — | — |
| 2021-04-06 | $45.20 | $45.20 | 31,830 | — | — |
| 2021-04-05 | $47.50 | $47.50 | 27,310 | — | — |
| 2021-04-01 | $44.80 | $44.80 | 12,230 | — | — |
| 2021-03-31 | $43.10 | $43.10 | 20,100 | — | — |
| 2021-03-30 | $43.50 | $43.50 | 15,120 | — | — |
| 2021-03-29 | $41.20 | $41.20 | 13,430 | — | — |
| 2021-03-26 | $42.50 | $42.50 | 24,690 | — | — |
| 2021-03-25 | $44.50 | $44.50 | 25,400 | — | — |
| 2021-03-24 | $42.60 | $42.60 | 19,310 | — | — |
| 2021-03-23 | $44.40 | $44.40 | 16,310 | — | — |
| 2021-03-22 | $45.70 | $45.70 | 24,340 | — | — |
| 2021-03-19 | $46.10 | $46.10 | 23,600 | — | — |
| 2021-03-18 | $46.60 | $46.60 | 16,920 | — | — |
| 2021-03-17 | $50.90 | $50.90 | 21,790 | — | — |
| 2021-03-16 | $49.00 | $49.00 | 26,470 | — | — |
| 2021-03-15 | $47.30 | $47.30 | 11,370 | — | — |
| 2021-03-12 | $45.80 | $45.80 | 13,550 | — | — |
| 2021-03-11 | $47.80 | $47.80 | 25,590 | — | — |
| 2021-03-10 | $44.60 | $44.60 | 87,600 | — | — |
| 2021-03-09 | $44.10 | $44.10 | 19,940 | — | — |
| 2021-03-08 | $40.40 | $40.40 | 15,430 | — | — |
| 2021-03-05 | $42.30 | $42.30 | 33,990 | — | — |
| 2021-03-04 | $41.90 | $41.90 | 30,100 | — | — |
| 2021-03-03 | $43.40 | $43.40 | 14,670 | — | — |
| 2021-03-02 | $45.70 | $45.70 | 21,880 | — | — |
| 2021-03-01 | $45.00 | $45.00 | 14,420 | — | — |
| 2021-02-26 | $44.50 | $44.50 | 32,000 | — | — |
| 2021-02-25 | $44.60 | $44.60 | 33,000 | — | — |
| 2021-02-24 | $46.30 | $46.30 | 15,380 | — | — |
| 2021-02-23 | $46.30 | $46.30 | 26,780 | — | — |
| 2021-02-22 | $49.20 | $49.20 | 30,090 | — | — |
| 2021-02-19 | $51.10 | $51.10 | 27,720 | — | — |
| 2021-02-18 | $51.30 | $51.30 | 20,930 | — | — |
| 2021-02-17 | $53.50 | $53.50 | 22,440 | — | — |
| 2021-02-16 | $52.30 | $52.30 | 20,970 | — | — |
| 2021-02-12 | $55.20 | $55.20 | 27,430 | — | — |
| 2021-02-11 | $53.30 | $53.30 | 71,820 | — | — |
| 2021-02-10 | $50.60 | $50.60 | 79,780 | — | — |
| 2021-02-09 | $53.20 | $53.20 | 41,230 | — | — |
| 2021-02-08 | $52.50 | $52.50 | 40,570 | — | — |
| 2021-02-05 | $50.10 | $50.10 | 44,180 | — | — |
| 2021-02-04 | $48.70 | $48.70 | 47,370 | — | — |
| 2021-02-03 | $45.80 | $45.80 | 20,310 | — | — |
| 2021-02-02 | $45.10 | $45.10 | 27,690 | — | — |
| 2021-02-01 | $44.90 | $44.90 | 17,850 | — | — |
| 2021-01-29 | $44.30 | $44.30 | 32,860 | — | — |
| 2021-01-28 | $42.80 | $42.80 | 39,140 | — | — |
| 2021-01-27 | $44.00 | $44.00 | 33,160 | — | — |
| 2021-01-26 | $46.10 | $46.10 | 14,560 | — | — |
| 2021-01-25 | $46.30 | $46.30 | 24,510 | — | — |
| 2021-01-22 | $47.90 | $47.90 | 19,840 | — | — |
| 2021-01-21 | $47.00 | $47.00 | 18,960 | — | — |
| 2021-01-20 | $45.90 | $45.90 | 28,300 | — | — |
| 2021-01-19 | $47.80 | $47.80 | 33,540 | — | — |
| 2021-01-15 | $48.20 | $48.20 | 64,600 | — | — |
| 2021-01-14 | $52.80 | $52.80 | 70,670 | — | — |
| 2021-01-13 | $55.30 | $55.30 | 209,400 | — | — |
| 2021-01-12 | $51.20 | $51.20 | 122,190 | — | — |
| 2021-01-11 | $45.10 | $45.10 | 9,190 | — | — |
| 2021-01-08 | $45.60 | $45.60 | 31,990 | — | — |
| 2021-01-07 | $44.10 | $44.10 | 12,800 | — | — |
| 2021-01-06 | $44.90 | $44.90 | 57,850 | — | — |
| 2021-01-05 | $41.70 | $41.70 | 21,080 | — | — |
| 2021-01-04 | $39.90 | $39.90 | 22,590 | — | — |