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
- 2018-10-25 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 | $16.86 | $16.86 | 4,484,000 | — | — |
| 2021-12-30 | $17.00 | $17.00 | 6,669,100 | — | — |
| 2021-12-29 | $15.75 | $15.75 | 3,658,200 | — | — |
| 2021-12-28 | $16.39 | $16.39 | 5,503,600 | — | — |
| 2021-12-27 | $17.24 | $17.24 | 5,431,100 | — | — |
| 2021-12-23 | $17.41 | $17.41 | 17,169,200 | — | — |
| 2021-12-22 | $15.93 | $15.93 | 5,167,600 | — | — |
| 2021-12-21 | $16.19 | $16.19 | 7,084,800 | — | — |
| 2021-12-20 | $14.95 | $14.95 | 6,994,800 | — | — |
| 2021-12-17 | $15.64 | $15.64 | 8,214,900 | — | — |
| 2021-12-16 | $15.64 | $15.64 | 8,258,800 | — | — |
| 2021-12-15 | $17.04 | $17.04 | 5,558,700 | — | — |
| 2021-12-14 | $16.25 | $16.25 | 4,829,500 | — | — |
| 2021-12-13 | $16.76 | $16.76 | 6,081,200 | — | — |
| 2021-12-10 | $17.68 | $17.68 | 6,136,600 | — | — |
| 2021-12-09 | $17.57 | $17.57 | 10,694,200 | — | — |
| 2021-12-08 | $17.60 | $17.60 | 7,932,300 | — | — |
| 2021-12-07 | $16.80 | $16.80 | 10,707,600 | — | — |
| 2021-12-06 | $15.17 | $15.17 | 12,109,300 | — | — |
| 2021-12-03 | $15.25 | $15.25 | 6,661,100 | — | — |
| 2021-12-02 | $16.01 | $16.01 | 9,421,100 | — | — |
| 2021-12-01 | $15.00 | $15.00 | 13,674,500 | — | — |
| 2021-11-30 | $15.60 | $15.60 | 18,310,800 | — | — |
| 2021-11-29 | $16.24 | $16.24 | 10,966,600 | — | — |
| 2021-11-26 | $16.34 | $16.34 | 7,821,900 | — | — |
| 2021-11-24 | $17.07 | $17.07 | 13,128,700 | — | — |
| 2021-11-23 | $17.53 | $17.53 | 13,622,000 | — | — |
| 2021-11-22 | $17.01 | $17.01 | 18,719,100 | — | — |
| 2021-11-19 | $19.13 | $19.13 | 13,582,600 | — | — |
| 2021-11-18 | $19.23 | $19.23 | 21,385,300 | — | — |
| 2021-11-17 | $20.70 | $20.70 | 40,480,000 | — | — |
| 2021-11-16 | $31.66 | $31.66 | 6,647,800 | — | — |
| 2021-11-15 | $31.31 | $31.31 | 5,362,200 | — | — |
| 2021-11-12 | $30.21 | $30.21 | 3,437,000 | — | — |
| 2021-11-11 | $28.75 | $28.75 | 2,399,500 | — | — |
| 2021-11-10 | $28.58 | $28.58 | 2,690,400 | — | — |
| 2021-11-09 | $29.57 | $29.57 | 2,566,200 | — | — |
| 2021-11-08 | $30.34 | $30.34 | 2,833,500 | — | — |
| 2021-11-05 | $30.34 | $30.34 | 4,609,400 | — | — |
| 2021-11-04 | $30.99 | $30.99 | 3,743,600 | — | — |
| 2021-11-03 | $31.80 | $31.80 | 3,876,800 | — | — |
| 2021-11-02 | $32.05 | $32.05 | 2,961,700 | — | — |
| 2021-11-01 | $33.89 | $33.89 | 2,710,700 | — | — |
| 2021-10-29 | $33.86 | $33.86 | 2,611,000 | — | — |
| 2021-10-28 | $34.61 | $34.61 | 3,897,600 | — | — |
| 2021-10-27 | $33.81 | $33.81 | 9,005,500 | — | — |
| 2021-10-26 | $36.45 | $36.45 | 2,404,900 | — | — |
| 2021-10-25 | $37.75 | $37.75 | 2,170,900 | — | — |
| 2021-10-22 | $36.84 | $36.84 | 4,083,000 | — | — |
| 2021-10-21 | $38.90 | $38.90 | 7,092,500 | — | — |
| 2021-10-20 | $39.46 | $39.46 | 5,621,700 | — | — |
| 2021-10-19 | $37.54 | $37.54 | 2,898,900 | — | — |
| 2021-10-18 | $37.17 | $37.17 | 4,990,800 | — | — |
| 2021-10-15 | $37.31 | $37.31 | 10,720,100 | — | — |
| 2021-10-14 | $33.56 | $33.56 | 3,460,700 | — | — |
| 2021-10-13 | $32.05 | $32.05 | 2,050,200 | — | — |
| 2021-10-12 | $31.57 | $31.57 | 4,051,000 | — | — |
| 2021-10-11 | $30.87 | $30.87 | 4,674,000 | — | — |
| 2021-10-08 | $33.14 | $33.14 | 4,486,500 | — | — |
| 2021-10-07 | $34.26 | $34.26 | 2,844,300 | — | — |
| 2021-10-06 | $33.10 | $33.10 | 3,144,700 | — | — |
| 2021-10-05 | $33.50 | $33.50 | 3,062,100 | — | — |
| 2021-10-04 | $33.15 | $33.15 | 3,082,200 | — | — |
| 2021-10-01 | $35.41 | $35.41 | 2,459,400 | — | — |
| 2021-09-30 | $34.72 | $34.72 | 2,254,800 | — | — |
| 2021-09-29 | $34.68 | $34.68 | 3,977,700 | — | — |
| 2021-09-28 | $36.31 | $36.31 | 3,985,700 | — | — |
| 2021-09-27 | $38.27 | $38.27 | 2,977,400 | — | — |
| 2021-09-24 | $40.01 | $40.01 | 5,310,600 | — | — |
| 2021-09-23 | $40.16 | $40.16 | 2,255,000 | — | — |
| 2021-09-22 | $40.24 | $40.24 | 2,335,800 | — | — |
| 2021-09-21 | $40.15 | $40.15 | 2,686,200 | — | — |
| 2021-09-20 | $40.45 | $40.45 | 2,628,100 | — | — |
| 2021-09-17 | $41.74 | $41.74 | 3,887,800 | — | — |
| 2021-09-16 | $40.90 | $40.90 | 1,650,700 | — | — |
| 2021-09-15 | $40.84 | $40.84 | 3,463,200 | — | — |
| 2021-09-14 | $41.72 | $41.72 | 4,325,400 | — | — |
| 2021-09-13 | $43.32 | $43.32 | 3,060,800 | — | — |
| 2021-09-10 | $43.37 | $43.37 | 4,371,200 | — | — |
| 2021-09-09 | $43.91 | $43.91 | 3,949,500 | — | — |
| 2021-09-08 | $42.85 | $42.85 | 6,113,100 | — | — |
| 2021-09-07 | $44.83 | $44.83 | 3,847,600 | — | — |
| 2021-09-03 | $44.63 | $44.63 | 4,763,400 | — | — |
| 2021-09-02 | $44.61 | $44.61 | 8,203,100 | — | — |
| 2021-09-01 | $47.80 | $47.80 | 4,743,600 | — | — |
| 2021-08-31 | $46.54 | $46.54 | 12,173,500 | — | — |
| 2021-08-30 | $49.50 | $49.50 | 3,934,700 | — | — |
| 2021-08-27 | $51.61 | $51.61 | 4,537,000 | — | — |
| 2021-08-26 | $50.41 | $50.41 | 2,589,600 | — | — |
| 2021-08-25 | $52.88 | $52.88 | 4,545,000 | — | — |
| 2021-08-24 | $55.05 | $55.05 | 3,925,200 | — | — |
| 2021-08-23 | $52.94 | $52.94 | 2,015,000 | — | — |
| 2021-08-20 | $50.08 | $50.08 | 2,250,900 | — | — |
| 2021-08-19 | $49.94 | $49.94 | 4,846,700 | — | — |
| 2021-08-18 | $48.63 | $48.63 | 3,370,200 | — | — |
| 2021-08-17 | $50.13 | $50.13 | 3,182,200 | — | — |
| 2021-08-16 | $51.02 | $51.02 | 4,325,300 | — | — |
| 2021-08-13 | $53.23 | $53.23 | 2,282,700 | — | — |
| 2021-08-12 | $55.12 | $55.12 | 1,899,200 | — | — |
| 2021-08-11 | $56.68 | $56.68 | 1,792,600 | — | — |
| 2021-08-10 | $55.92 | $55.92 | 2,011,300 | — | — |
| 2021-08-09 | $58.15 | $58.15 | 1,584,300 | — | — |
| 2021-08-06 | $56.86 | $56.86 | 2,133,500 | — | — |
| 2021-08-05 | $57.39 | $57.39 | 2,224,300 | — | — |
| 2021-08-04 | $56.64 | $56.64 | 1,092,900 | — | — |
| 2021-08-03 | $57.06 | $57.06 | 2,143,900 | — | — |
| 2021-08-02 | $58.58 | $58.58 | 2,629,000 | — | — |
| 2021-07-30 | $58.84 | $58.84 | 3,049,200 | — | — |
| 2021-07-29 | $59.00 | $59.00 | 2,852,900 | — | — |
| 2021-07-28 | $57.09 | $57.09 | 2,907,400 | — | — |
| 2021-07-27 | $55.47 | $55.47 | 4,683,000 | — | — |
| 2021-07-26 | $56.85 | $56.85 | 2,957,700 | — | — |
| 2021-07-23 | $59.46 | $59.46 | 1,208,700 | — | — |
| 2021-07-22 | $58.57 | $58.57 | 852,900 | — | — |
| 2021-07-21 | $59.30 | $59.30 | 2,368,500 | — | — |
| 2021-07-20 | $57.66 | $57.66 | 2,732,300 | — | — |
| 2021-07-19 | $55.79 | $55.79 | 4,145,100 | — | — |
| 2021-07-16 | $56.98 | $56.98 | 3,423,700 | — | — |
| 2021-07-15 | $58.24 | $58.24 | 5,579,000 | — | — |
| 2021-07-14 | $60.49 | $60.49 | 4,462,200 | — | — |
| 2021-07-13 | $62.47 | $62.47 | 2,206,400 | — | — |
| 2021-07-12 | $63.23 | $63.23 | 2,939,200 | — | — |
| 2021-07-09 | $64.30 | $64.30 | 2,833,300 | — | — |
| 2021-07-08 | $64.82 | $64.82 | 2,654,700 | — | — |
| 2021-07-07 | $66.77 | $66.77 | 2,311,000 | — | — |
| 2021-07-06 | $68.72 | $68.72 | 2,830,600 | — | — |
| 2021-07-02 | $69.91 | $69.91 | 1,815,200 | — | — |
| 2021-07-01 | $68.35 | $68.35 | 2,123,400 | — | — |
| 2021-06-30 | $67.06 | $67.06 | 1,643,000 | — | — |
| 2021-06-29 | $68.29 | $68.29 | 1,652,100 | — | — |
| 2021-06-28 | $67.91 | $67.91 | 1,353,200 | — | — |
| 2021-06-25 | $67.45 | $67.45 | 4,188,100 | — | — |
| 2021-06-24 | $70.42 | $70.42 | 1,607,000 | — | — |
| 2021-06-23 | $69.10 | $69.10 | 1,473,200 | — | — |
| 2021-06-22 | $69.23 | $69.23 | 2,040,200 | — | — |
| 2021-06-21 | $69.22 | $69.22 | 2,004,100 | — | — |
| 2021-06-18 | $68.29 | $68.29 | 3,589,700 | — | — |
| 2021-06-17 | $66.31 | $66.31 | 1,760,300 | — | — |
| 2021-06-16 | $63.34 | $63.34 | 1,267,100 | — | — |
| 2021-06-15 | $63.56 | $63.56 | 1,921,900 | — | — |
| 2021-06-14 | $63.98 | $63.98 | 1,365,000 | — | — |
| 2021-06-11 | $63.32 | $63.32 | 1,330,000 | — | — |
| 2021-06-10 | $63.04 | $63.04 | 3,275,100 | — | — |
| 2021-06-09 | $62.39 | $62.39 | 1,649,700 | — | — |
| 2021-06-08 | $62.86 | $62.86 | 1,954,300 | — | — |
| 2021-06-07 | $63.48 | $63.48 | 3,006,500 | — | — |
| 2021-06-04 | $64.13 | $64.13 | 1,322,200 | — | — |
| 2021-06-03 | $63.84 | $63.84 | 2,114,700 | — | — |
| 2021-06-02 | $66.07 | $66.07 | 4,681,700 | — | — |
| 2021-06-01 | $65.14 | $65.14 | 2,912,400 | — | — |
| 2021-05-28 | $65.97 | $65.97 | 1,834,700 | — | — |
| 2021-05-27 | $66.32 | $66.32 | 1,345,600 | — | — |
| 2021-05-26 | $65.97 | $65.97 | 1,402,900 | — | — |
| 2021-05-25 | $64.74 | $64.74 | 1,893,700 | — | — |
| 2021-05-24 | $62.99 | $62.99 | 2,826,200 | — | — |
| 2021-05-21 | $62.89 | $62.89 | 2,205,000 | — | — |
| 2021-05-20 | $61.20 | $61.20 | 2,524,800 | — | — |
| 2021-05-19 | $58.92 | $58.92 | 2,140,700 | — | — |
| 2021-05-18 | $59.37 | $59.37 | 1,770,800 | — | — |
| 2021-05-17 | $59.41 | $59.41 | 1,865,600 | — | — |
| 2021-05-14 | $59.21 | $59.21 | 3,712,300 | — | — |
| 2021-05-13 | $56.15 | $56.15 | 3,916,300 | — | — |
| 2021-05-12 | $57.05 | $57.05 | 2,742,700 | — | — |
| 2021-05-11 | $59.97 | $59.97 | 2,807,100 | — | — |
| 2021-05-10 | $59.80 | $59.80 | 2,641,700 | — | — |
| 2021-05-07 | $62.49 | $62.49 | 1,965,300 | — | — |
| 2021-05-06 | $61.28 | $61.28 | 2,820,700 | — | — |
| 2021-05-05 | $62.35 | $62.35 | 2,684,700 | — | — |
| 2021-05-04 | $61.99 | $61.99 | 2,529,400 | — | — |
| 2021-05-03 | $63.98 | $63.98 | 1,728,900 | — | — |
| 2021-04-30 | $64.64 | $64.64 | 2,189,300 | — | — |
| 2021-04-29 | $67.13 | $67.13 | 1,485,600 | — | — |
| 2021-04-28 | $69.39 | $69.39 | 1,142,400 | — | — |
| 2021-04-27 | $69.64 | $69.64 | 1,626,500 | — | — |
| 2021-04-26 | $69.90 | $69.90 | 1,448,000 | — | — |
| 2021-04-23 | $67.67 | $67.67 | 940,200 | — | — |
| 2021-04-22 | $65.76 | $65.76 | 1,438,100 | — | — |
| 2021-04-21 | $66.88 | $66.88 | 839,300 | — | — |
| 2021-04-20 | $65.62 | $65.62 | 1,853,000 | — | — |
| 2021-04-19 | $66.20 | $66.20 | 1,912,800 | — | — |
| 2021-04-16 | $68.27 | $68.27 | 1,331,300 | — | — |
| 2021-04-15 | $67.40 | $67.40 | 1,179,900 | — | — |
| 2021-04-14 | $66.12 | $66.12 | 1,544,200 | — | — |
| 2021-04-13 | $68.19 | $68.19 | 1,295,300 | — | — |
| 2021-04-12 | $67.74 | $67.74 | 1,365,100 | — | — |
| 2021-04-09 | $67.81 | $67.81 | 1,792,500 | — | — |
| 2021-04-08 | $67.85 | $67.85 | 2,193,900 | — | — |
| 2021-04-07 | $64.64 | $64.64 | 1,703,500 | — | — |
| 2021-04-06 | $65.42 | $65.42 | 2,275,200 | — | — |
| 2021-04-05 | $63.26 | $63.26 | 1,902,500 | — | — |
| 2021-04-01 | $64.22 | $64.22 | 5,983,400 | — | — |
| 2021-03-31 | $61.22 | $61.22 | 4,244,200 | — | — |
| 2021-03-30 | $61.28 | $61.28 | 4,153,300 | — | — |
| 2021-03-29 | $59.89 | $59.89 | 4,288,000 | — | — |
| 2021-03-26 | $62.16 | $62.16 | 2,346,200 | — | — |
| 2021-03-25 | $64.00 | $64.00 | 2,091,400 | — | — |
| 2021-03-24 | $62.68 | $62.68 | 1,846,300 | — | — |
| 2021-03-23 | $66.32 | $66.32 | 1,016,600 | — | — |
| 2021-03-22 | $67.37 | $67.37 | 1,230,400 | — | — |
| 2021-03-19 | $66.91 | $66.91 | 4,489,600 | — | — |
| 2021-03-18 | $66.79 | $66.79 | 2,524,600 | — | — |
| 2021-03-17 | $70.21 | $70.21 | 2,532,500 | — | — |
| 2021-03-16 | $69.53 | $69.53 | 1,989,400 | — | — |
| 2021-03-15 | $70.79 | $70.79 | 2,299,500 | — | — |
| 2021-03-12 | $71.79 | $71.79 | 6,542,800 | — | — |
| 2021-03-11 | $76.41 | $76.41 | 3,640,100 | — | — |
| 2021-03-10 | $70.71 | $70.71 | 2,293,400 | — | — |
| 2021-03-09 | $70.91 | $70.91 | 4,041,100 | — | — |
| 2021-03-08 | $69.33 | $69.33 | 3,805,300 | — | — |
| 2021-03-05 | $76.67 | $76.67 | 4,261,000 | — | — |
| 2021-03-04 | $77.25 | $77.25 | 3,642,400 | — | — |
| 2021-03-03 | $82.31 | $82.31 | 2,776,700 | — | — |
| 2021-03-02 | $87.77 | $87.77 | 1,787,700 | — | — |
| 2021-03-01 | $89.67 | $89.67 | 1,375,400 | — | — |
| 2021-02-26 | $85.81 | $85.81 | 2,023,600 | — | — |
| 2021-02-25 | $84.45 | $84.45 | 2,192,200 | — | — |
| 2021-02-24 | $87.99 | $87.99 | 1,972,100 | — | — |
| 2021-02-23 | $88.19 | $88.19 | 2,325,700 | — | — |
| 2021-02-22 | $87.56 | $87.56 | 1,874,100 | — | — |
| 2021-02-19 | $92.34 | $92.34 | 912,000 | — | — |
| 2021-02-18 | $90.50 | $90.50 | 1,713,900 | — | — |
| 2021-02-17 | $94.09 | $94.09 | 2,199,400 | — | — |
| 2021-02-16 | $93.81 | $93.81 | 1,162,200 | — | — |
| 2021-02-12 | $92.14 | $92.14 | 1,070,700 | — | — |
| 2021-02-11 | $90.36 | $90.36 | 1,365,400 | — | — |
| 2021-02-10 | $87.92 | $87.92 | 1,373,900 | — | — |
| 2021-02-09 | $89.14 | $89.14 | 1,533,900 | — | — |
| 2021-02-08 | $88.58 | $88.58 | 1,751,700 | — | — |
| 2021-02-05 | $85.71 | $85.71 | 2,776,200 | — | — |
| 2021-02-04 | $81.22 | $81.22 | 1,523,400 | — | — |
| 2021-02-03 | $78.64 | $78.64 | 913,700 | — | — |
| 2021-02-02 | $78.28 | $78.28 | 1,628,200 | — | — |
| 2021-02-01 | $74.85 | $74.85 | 1,555,400 | — | — |
| 2021-01-29 | $71.90 | $71.90 | 2,089,700 | — | — |
| 2021-01-28 | $74.18 | $74.18 | 2,393,500 | — | — |
| 2021-01-27 | $69.46 | $69.46 | 4,046,200 | — | — |
| 2021-01-26 | $73.40 | $73.40 | 2,186,700 | — | — |
| 2021-01-25 | $75.81 | $75.81 | 1,952,000 | — | — |
| 2021-01-22 | $79.00 | $79.00 | 1,161,800 | — | — |
| 2021-01-21 | $79.68 | $79.68 | 2,083,000 | — | — |
| 2021-01-20 | $82.55 | $82.55 | 3,243,500 | — | — |
| 2021-01-19 | $79.92 | $79.92 | 2,039,900 | — | — |
| 2021-01-15 | $78.23 | $78.23 | 1,292,100 | — | — |
| 2021-01-14 | $79.41 | $79.41 | 1,144,900 | — | — |
| 2021-01-13 | $79.58 | $79.58 | 801,400 | — | — |
| 2021-01-12 | $79.88 | $79.88 | 1,734,900 | — | — |
| 2021-01-11 | $79.77 | $79.77 | 1,716,300 | — | — |
| 2021-01-08 | $80.09 | $80.09 | 1,596,000 | — | — |
| 2021-01-07 | $80.23 | $80.23 | 1,979,700 | — | — |
| 2021-01-06 | $77.95 | $77.95 | 2,044,100 | — | — |
| 2021-01-05 | $82.88 | $82.88 | 1,333,500 | — | — |
| 2021-01-04 | $82.67 | $82.67 | 1,441,900 | — | — |