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
- 2007-05-09 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 | $18.00 | $18.00 | 152,864 | — | — |
| 2021-12-30 | $18.50 | $18.50 | 142,048 | — | — |
| 2021-12-29 | $18.50 | $18.50 | 119,794 | — | — |
| 2021-12-28 | $20.00 | $20.00 | 109,840 | — | — |
| 2021-12-27 | $20.00 | $20.00 | 116,802 | — | — |
| 2021-12-23 | $20.50 | $20.50 | 71,224 | — | — |
| 2021-12-22 | $20.50 | $20.50 | 56,326 | — | — |
| 2021-12-21 | $21.00 | $21.00 | 68,762 | — | — |
| 2021-12-20 | $20.50 | $20.50 | 95,840 | — | — |
| 2021-12-17 | $21.00 | $21.00 | 141,550 | — | — |
| 2021-12-16 | $20.00 | $20.00 | 66,722 | — | — |
| 2021-12-15 | $20.50 | $20.50 | 120,634 | — | — |
| 2021-12-14 | $19.50 | $19.50 | 100,548 | — | — |
| 2021-12-13 | $20.00 | $20.00 | 242,248 | — | — |
| 2021-12-10 | $22.50 | $22.50 | 94,276 | — | — |
| 2021-12-09 | $23.50 | $23.50 | 141,792 | — | — |
| 2021-12-08 | $23.00 | $23.00 | 86,686 | — | — |
| 2021-12-07 | $22.00 | $22.00 | 204,928 | — | — |
| 2021-12-06 | $19.00 | $19.00 | 298,454 | — | — |
| 2021-12-03 | $23.00 | $23.00 | 83,226 | — | — |
| 2021-12-02 | $25.00 | $25.00 | 123,114 | — | — |
| 2021-12-01 | $23.00 | $23.00 | 171,976 | — | — |
| 2021-11-30 | $25.00 | $25.00 | 419,360 | — | — |
| 2021-11-29 | $28.50 | $28.50 | 85,382 | — | — |
| 2021-11-26 | $29.00 | $29.00 | 54,992 | — | — |
| 2021-11-24 | $30.00 | $30.00 | 51,982 | — | — |
| 2021-11-23 | $29.00 | $29.00 | 63,016 | — | — |
| 2021-11-22 | $29.50 | $29.50 | 117,142 | — | — |
| 2021-11-19 | $28.50 | $28.50 | 111,110 | — | — |
| 2021-11-18 | $29.00 | $29.00 | 157,206 | — | — |
| 2021-11-17 | $28.50 | $28.50 | 116,652 | — | — |
| 2021-11-16 | $29.50 | $29.50 | 114,648 | — | — |
| 2021-11-15 | $30.50 | $30.50 | 143,236 | — | — |
| 2021-11-12 | $31.50 | $31.50 | 133,798 | — | — |
| 2021-11-11 | $33.00 | $33.00 | 245,566 | — | — |
| 2021-11-10 | $36.00 | $36.00 | 51,642 | — | — |
| 2021-11-09 | $37.50 | $37.50 | 57,000 | — | — |
| 2021-11-08 | $37.50 | $37.50 | 53,968 | — | — |
| 2021-11-05 | $38.00 | $38.00 | 37,998 | — | — |
| 2021-11-04 | $38.00 | $38.00 | 25,866 | — | — |
| 2021-11-03 | $38.50 | $38.50 | 41,484 | — | — |
| 2021-11-02 | $37.50 | $37.50 | 30,668 | — | — |
| 2021-11-01 | $38.00 | $38.00 | 55,366 | — | — |
| 2021-10-29 | $36.50 | $36.50 | 46,408 | — | — |
| 2021-10-28 | $38.00 | $38.00 | 49,826 | — | — |
| 2021-10-27 | $37.00 | $37.00 | 32,890 | — | — |
| 2021-10-26 | $38.50 | $38.50 | 44,550 | — | — |
| 2021-10-25 | $38.00 | $38.00 | 41,608 | — | — |
| 2021-10-22 | $38.50 | $38.50 | 88,820 | — | — |
| 2021-10-21 | $39.50 | $39.50 | 44,844 | — | — |
| 2021-10-20 | $39.50 | $39.50 | 61,210 | — | — |
| 2021-10-19 | $39.00 | $39.00 | 95,108 | — | — |
| 2021-10-18 | $37.00 | $37.00 | 39,990 | — | — |
| 2021-10-15 | $36.00 | $36.00 | 61,106 | — | — |
| 2021-10-14 | $37.00 | $37.00 | 54,460 | — | — |
| 2021-10-13 | $37.50 | $37.50 | 70,648 | — | — |
| 2021-10-12 | $36.00 | $36.00 | 58,568 | — | — |
| 2021-10-11 | $34.50 | $34.50 | 27,812 | — | — |
| 2021-10-08 | $34.50 | $34.50 | 40,830 | — | — |
| 2021-10-07 | $35.50 | $35.50 | 54,928 | — | — |
| 2021-10-06 | $35.00 | $35.00 | 67,438 | — | — |
| 2021-10-05 | $37.00 | $37.00 | 107,100 | — | — |
| 2021-10-04 | $35.50 | $35.50 | 61,616 | — | — |
| 2021-10-01 | $37.00 | $37.00 | 40,554 | — | — |
| 2021-09-30 | $37.00 | $37.00 | 98,800 | — | — |
| 2021-09-29 | $36.50 | $36.50 | 34,656 | — | — |
| 2021-09-28 | $37.50 | $37.50 | 102,074 | — | — |
| 2021-09-27 | $37.50 | $37.50 | 83,564 | — | — |
| 2021-09-24 | $36.00 | $36.00 | 75,098 | — | — |
| 2021-09-23 | $36.00 | $36.00 | 107,040 | — | — |
| 2021-09-22 | $35.00 | $35.00 | 114,244 | — | — |
| 2021-09-21 | $35.50 | $35.50 | 151,438 | — | — |
| 2021-09-20 | $33.50 | $33.50 | 96,672 | — | — |
| 2021-09-17 | $35.00 | $35.00 | 254,876 | — | — |
| 2021-09-16 | $35.50 | $35.50 | 141,808 | — | — |
| 2021-09-15 | $36.00 | $36.00 | 127,538 | — | — |
| 2021-09-14 | $36.50 | $36.50 | 173,384 | — | — |
| 2021-09-13 | $39.00 | $39.00 | 60,126 | — | — |
| 2021-09-10 | $38.50 | $38.50 | 64,818 | — | — |
| 2021-09-09 | $38.50 | $38.50 | 68,092 | — | — |
| 2021-09-08 | $38.50 | $38.50 | 90,366 | — | — |
| 2021-09-07 | $38.50 | $38.50 | 122,542 | — | — |
| 2021-09-03 | $40.00 | $40.00 | 95,742 | — | — |
| 2021-09-02 | $43.00 | $43.00 | 139,052 | — | — |
| 2021-09-01 | $39.50 | $39.50 | 116,864 | — | — |
| 2021-08-31 | $40.00 | $40.00 | 99,912 | — | — |
| 2021-08-30 | $40.00 | $40.00 | 98,336 | — | — |
| 2021-08-27 | $40.50 | $40.50 | 97,272 | — | — |
| 2021-08-26 | $40.50 | $40.50 | 108,092 | — | — |
| 2021-08-25 | $41.50 | $41.50 | 120,626 | — | — |
| 2021-08-24 | $41.00 | $41.00 | 113,686 | — | — |
| 2021-08-23 | $41.00 | $41.00 | 178,192 | — | — |
| 2021-08-20 | $38.00 | $38.00 | 119,082 | — | — |
| 2021-08-19 | $38.00 | $38.00 | 271,252 | — | — |
| 2021-08-18 | $36.00 | $36.00 | 250,744 | — | — |
| 2021-08-17 | $38.50 | $38.50 | 159,502 | — | — |
| 2021-08-16 | $39.00 | $39.00 | 201,720 | — | — |
| 2021-08-13 | $43.00 | $43.00 | 55,758 | — | — |
| 2021-08-12 | $44.50 | $44.50 | 128,948 | — | — |
| 2021-08-11 | $45.50 | $45.50 | 92,930 | — | — |
| 2021-08-10 | $46.00 | $46.00 | 81,480 | — | — |
| 2021-08-09 | $47.50 | $47.50 | 77,646 | — | — |
| 2021-08-06 | $47.50 | $47.50 | 88,224 | — | — |
| 2021-08-05 | $47.00 | $47.00 | 138,334 | — | — |
| 2021-08-04 | $45.50 | $45.50 | 128,626 | — | — |
| 2021-08-03 | $49.00 | $49.00 | 74,430 | — | — |
| 2021-08-02 | $50.50 | $50.50 | 60,900 | — | — |
| 2021-07-30 | $50.00 | $50.00 | 100,842 | — | — |
| 2021-07-29 | $52.00 | $52.00 | 174,078 | — | — |
| 2021-07-28 | $52.50 | $52.50 | 52,654 | — | — |
| 2021-07-27 | $51.00 | $51.00 | 64,060 | — | — |
| 2021-07-26 | $53.00 | $53.00 | 56,672 | — | — |
| 2021-07-23 | $52.00 | $52.00 | 62,010 | — | — |
| 2021-07-22 | $53.00 | $53.00 | 40,224 | — | — |
| 2021-07-21 | $53.00 | $53.00 | 76,844 | — | — |
| 2021-07-20 | $50.00 | $50.00 | 67,556 | — | — |
| 2021-07-19 | $48.50 | $48.50 | 102,998 | — | — |
| 2021-07-16 | $50.00 | $50.00 | 52,864 | — | — |
| 2021-07-15 | $51.50 | $51.50 | 89,086 | — | — |
| 2021-07-14 | $51.00 | $51.00 | 126,978 | — | — |
| 2021-07-13 | $53.50 | $53.50 | 111,444 | — | — |
| 2021-07-12 | $56.50 | $56.50 | 45,712 | — | — |
| 2021-07-09 | $56.00 | $56.00 | 63,626 | — | — |
| 2021-07-08 | $56.00 | $56.00 | 41,982 | — | — |
| 2021-07-07 | $55.50 | $55.50 | 102,490 | — | — |
| 2021-07-06 | $56.00 | $56.00 | 126,606 | — | — |
| 2021-07-02 | $56.00 | $56.00 | 739,188 | — | — |
| 2021-07-01 | $60.50 | $60.50 | 92,474 | — | — |
| 2021-06-30 | $59.50 | $59.50 | 95,392 | — | — |
| 2021-06-29 | $59.50 | $59.50 | 63,976 | — | — |
| 2021-06-28 | $60.50 | $60.50 | 116,474 | — | — |
| 2021-06-25 | $60.00 | $60.00 | 203,532 | — | — |
| 2021-06-24 | $64.50 | $64.50 | 91,844 | — | — |
| 2021-06-23 | $60.00 | $60.00 | 60,896 | — | — |
| 2021-06-22 | $59.50 | $59.50 | 67,818 | — | — |
| 2021-06-21 | $59.50 | $59.50 | 68,084 | — | — |
| 2021-06-18 | $60.00 | $60.00 | 175,212 | — | — |
| 2021-06-17 | $60.50 | $60.50 | 60,000 | — | — |
| 2021-06-16 | $62.50 | $62.50 | 50,706 | — | — |
| 2021-06-15 | $63.00 | $63.00 | 71,304 | — | — |
| 2021-06-14 | $64.50 | $64.50 | 56,918 | — | — |
| 2021-06-11 | $66.00 | $66.00 | 111,722 | — | — |
| 2021-06-10 | $67.00 | $67.00 | 140,242 | — | — |
| 2021-06-09 | $69.50 | $69.50 | 254,564 | — | — |
| 2021-06-08 | $62.50 | $62.50 | 81,082 | — | — |
| 2021-06-07 | $62.00 | $62.00 | 101,086 | — | — |
| 2021-06-04 | $60.50 | $60.50 | 69,688 | — | — |
| 2021-06-03 | $62.50 | $62.50 | 99,844 | — | — |
| 2021-06-02 | $61.50 | $61.50 | 90,720 | — | — |
| 2021-06-01 | $62.50 | $62.50 | 87,128 | — | — |
| 2021-05-28 | $60.50 | $60.50 | 75,818 | — | — |
| 2021-05-27 | $62.50 | $62.50 | 102,150 | — | — |
| 2021-05-26 | $61.50 | $61.50 | 110,078 | — | — |
| 2021-05-25 | $59.00 | $59.00 | 103,502 | — | — |
| 2021-05-24 | $61.00 | $61.00 | 80,446 | — | — |
| 2021-05-21 | $61.50 | $61.50 | 72,372 | — | — |
| 2021-05-20 | $61.50 | $61.50 | 120,060 | — | — |
| 2021-05-19 | $57.50 | $57.50 | 177,504 | — | — |
| 2021-05-18 | $58.00 | $58.00 | 174,806 | — | — |
| 2021-05-17 | $54.50 | $54.50 | 124,320 | — | — |
| 2021-05-14 | $52.50 | $52.50 | 119,194 | — | — |
| 2021-05-13 | $53.00 | $53.00 | 177,192 | — | — |
| 2021-05-12 | $51.00 | $51.00 | 142,204 | — | — |
| 2021-05-11 | $52.00 | $52.00 | 130,898 | — | — |
| 2021-05-10 | $52.50 | $52.50 | 184,480 | — | — |
| 2021-05-07 | $54.50 | $54.50 | 263,880 | — | — |
| 2021-05-06 | $55.50 | $55.50 | 349,322 | — | — |
| 2021-05-05 | $64.00 | $64.00 | 263,356 | — | — |
| 2021-05-04 | $59.50 | $59.50 | 150,220 | — | — |
| 2021-05-03 | $57.50 | $57.50 | 119,276 | — | — |
| 2021-04-30 | $60.50 | $60.50 | 179,558 | — | — |
| 2021-04-29 | $56.00 | $56.00 | 168,544 | — | — |
| 2021-04-28 | $58.00 | $58.00 | 90,108 | — | — |
| 2021-04-27 | $58.00 | $58.00 | 143,664 | — | — |
| 2021-04-26 | $61.00 | $61.00 | 118,590 | — | — |
| 2021-04-23 | $58.50 | $58.50 | 147,660 | — | — |
| 2021-04-22 | $61.50 | $61.50 | 152,504 | — | — |
| 2021-04-21 | $58.50 | $58.50 | 110,002 | — | — |
| 2021-04-20 | $58.50 | $58.50 | 162,710 | — | — |
| 2021-04-19 | $58.00 | $58.00 | 161,316 | — | — |
| 2021-04-16 | $59.50 | $59.50 | 388,194 | — | — |
| 2021-04-15 | $60.50 | $60.50 | 143,202 | — | — |
| 2021-04-14 | $61.00 | $61.00 | 158,930 | — | — |
| 2021-04-13 | $61.50 | $61.50 | 223,506 | — | — |
| 2021-04-12 | $64.00 | $64.00 | 172,012 | — | — |
| 2021-04-09 | $66.00 | $66.00 | 487,534 | — | — |
| 2021-04-08 | $66.00 | $66.00 | 131,396 | — | — |
| 2021-04-07 | $66.00 | $66.00 | 135,216 | — | — |
| 2021-04-06 | $68.00 | $68.00 | 84,214 | — | — |
| 2021-04-05 | $69.00 | $69.00 | 86,908 | — | — |
| 2021-04-01 | $69.50 | $69.50 | 95,210 | — | — |
| 2021-03-31 | $67.00 | $67.00 | 151,894 | — | — |
| 2021-03-30 | $67.00 | $67.00 | 143,848 | — | — |
| 2021-03-29 | $66.50 | $66.50 | 135,474 | — | — |
| 2021-03-26 | $69.00 | $69.00 | 147,016 | — | — |
| 2021-03-25 | $71.00 | $71.00 | 136,446 | — | — |
| 2021-03-24 | $67.50 | $67.50 | 192,866 | — | — |
| 2021-03-23 | $73.00 | $73.00 | 125,392 | — | — |
| 2021-03-22 | $76.00 | $76.00 | 167,972 | — | — |
| 2021-03-19 | $77.00 | $77.00 | 551,326 | — | — |
| 2021-03-18 | $75.00 | $75.00 | 194,482 | — | — |
| 2021-03-17 | $80.00 | $80.00 | 164,440 | — | — |
| 2021-03-16 | $80.50 | $80.50 | 210,764 | — | — |
| 2021-03-15 | $83.00 | $83.00 | 296,794 | — | — |
| 2021-03-12 | $79.50 | $79.50 | 384,400 | — | — |
| 2021-03-11 | $79.50 | $79.50 | 595,804 | — | — |
| 2021-03-10 | $66.50 | $66.50 | 315,734 | — | — |
| 2021-03-09 | $68.00 | $68.00 | 302,090 | — | — |
| 2021-03-08 | $67.50 | $67.50 | 199,440 | — | — |
| 2021-03-05 | $68.50 | $68.50 | 374,152 | — | — |
| 2021-03-04 | $65.00 | $65.00 | 509,806 | — | — |
| 2021-03-03 | $73.00 | $73.00 | 591,738 | — | — |
| 2021-03-02 | $72.50 | $72.50 | 537,958 | — | — |
| 2021-03-01 | $72.50 | $72.50 | 369,104 | — | — |
| 2021-02-26 | $76.00 | $76.00 | 201,036 | — | — |
| 2021-02-25 | $77.00 | $77.00 | 289,848 | — | — |
| 2021-02-24 | $81.50 | $81.50 | 158,300 | — | — |
| 2021-02-23 | $80.50 | $80.50 | 343,532 | — | — |
| 2021-02-22 | $84.50 | $84.50 | 308,466 | — | — |
| 2021-02-19 | $88.50 | $88.50 | 255,828 | — | — |
| 2021-02-18 | $87.50 | $87.50 | 370,250 | — | — |
| 2021-02-17 | $92.50 | $92.50 | 426,618 | — | — |
| 2021-02-16 | $93.00 | $93.00 | 532,828 | — | — |
| 2021-02-12 | $95.50 | $95.50 | 581,528 | — | — |
| 2021-02-11 | $96.00 | $96.00 | 1,193,344 | — | — |
| 2021-02-10 | $108.50 | $108.50 | 902,382 | — | — |
| 2021-02-09 | $127.50 | $127.50 | 725,658 | — | — |
| 2021-02-08 | $111.00 | $111.00 | 893,842 | — | — |
| 2021-02-05 | $95.00 | $95.00 | 335,590 | — | — |
| 2021-02-04 | $90.50 | $90.50 | 297,940 | — | — |
| 2021-02-03 | $84.50 | $84.50 | 217,198 | — | — |
| 2021-02-02 | $87.50 | $87.50 | 254,146 | — | — |
| 2021-02-01 | $87.50 | $87.50 | 358,282 | — | — |
| 2021-01-29 | $82.50 | $82.50 | 296,004 | — | — |
| 2021-01-28 | $79.50 | $79.50 | 398,246 | — | — |
| 2021-01-27 | $79.50 | $79.50 | 423,668 | — | — |
| 2021-01-26 | $76.50 | $76.50 | 139,064 | — | — |
| 2021-01-25 | $80.50 | $80.50 | 247,502 | — | — |
| 2021-01-22 | $75.00 | $75.00 | 120,962 | — | — |
| 2021-01-21 | $72.00 | $72.00 | 109,772 | — | — |
| 2021-01-20 | $71.50 | $71.50 | 175,930 | — | — |
| 2021-01-19 | $71.00 | $71.00 | 87,694 | — | — |
| 2021-01-15 | $69.00 | $69.00 | 105,732 | — | — |
| 2021-01-14 | $72.00 | $72.00 | 97,724 | — | — |
| 2021-01-13 | $71.00 | $71.00 | 142,640 | — | — |
| 2021-01-12 | $68.50 | $68.50 | 91,206 | — | — |
| 2021-01-11 | $71.00 | $71.00 | 203,910 | — | — |
| 2021-01-08 | $66.50 | $66.50 | 55,566 | — | — |
| 2021-01-07 | $67.00 | $67.00 | 87,338 | — | — |
| 2021-01-06 | $64.50 | $64.50 | 95,916 | — | — |
| 2021-01-05 | $66.00 | $66.00 | 171,926 | — | — |
| 2021-01-04 | $62.00 | $62.00 | 77,850 | — | — |