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
- 2018-05-22 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 | $30.30 | $30.30 | 49,305 | — | — |
| 2021-12-30 | $29.40 | $29.40 | 27,244 | — | — |
| 2021-12-29 | $28.65 | $28.65 | 99,447 | — | — |
| 2021-12-28 | $31.50 | $31.50 | 21,177 | — | — |
| 2021-12-27 | $32.25 | $32.25 | 23,064 | — | — |
| 2021-12-23 | $32.70 | $32.70 | 37,292 | — | — |
| 2021-12-22 | $33.60 | $33.60 | 19,438 | — | — |
| 2021-12-21 | $36.30 | $36.30 | 54,847 | — | — |
| 2021-12-20 | $36.15 | $36.15 | 40,460 | — | — |
| 2021-12-17 | $37.65 | $37.65 | 17,759 | — | — |
| 2021-12-16 | $39.00 | $39.00 | 31,132 | — | — |
| 2021-12-15 | $38.25 | $38.25 | 73,384 | — | — |
| 2021-12-14 | $37.95 | $37.95 | 315,321 | — | — |
| 2021-12-13 | $40.50 | $40.50 | 38,023 | — | — |
| 2021-12-10 | $68.25 | $68.25 | 6,196 | — | — |
| 2021-12-09 | $70.05 | $70.05 | 1,765 | — | — |
| 2021-12-08 | $69.15 | $69.15 | 4,584 | — | — |
| 2021-12-07 | $65.25 | $65.25 | 4,031 | — | — |
| 2021-12-06 | $63.00 | $63.00 | 4,218 | — | — |
| 2021-12-03 | $63.75 | $63.75 | 2,057 | — | — |
| 2021-12-02 | $68.25 | $68.25 | 1,029 | — | — |
| 2021-12-01 | $70.50 | $70.50 | 2,176 | — | — |
| 2021-11-30 | $70.35 | $70.35 | 1,919 | — | — |
| 2021-11-29 | $71.25 | $71.25 | 3,805 | — | — |
| 2021-11-26 | $74.40 | $74.40 | 1,431 | — | — |
| 2021-11-24 | $81.90 | $81.90 | 6,065 | — | — |
| 2021-11-23 | $68.70 | $68.70 | 6,328 | — | — |
| 2021-11-22 | $68.70 | $68.70 | 9,123 | — | — |
| 2021-11-19 | $69.00 | $69.00 | 22,453 | — | — |
| 2021-11-18 | $98.70 | $98.70 | 3,788 | — | — |
| 2021-11-17 | $106.50 | $106.50 | 5,561 | — | — |
| 2021-11-16 | $116.55 | $116.55 | 11,990 | — | — |
| 2021-11-15 | $160.50 | $160.50 | 2,194 | — | — |
| 2021-11-12 | $165.00 | $165.00 | 1,058 | — | — |
| 2021-11-11 | $168.00 | $168.00 | 1,576 | — | — |
| 2021-11-10 | $160.50 | $160.50 | 1,496 | — | — |
| 2021-11-09 | $160.50 | $160.50 | 823 | — | — |
| 2021-11-08 | $166.50 | $166.50 | 951 | — | — |
| 2021-11-05 | $166.50 | $166.50 | 1,973 | — | — |
| 2021-11-04 | $177.00 | $177.00 | 1,099 | — | — |
| 2021-11-03 | $178.50 | $178.50 | 839 | — | — |
| 2021-11-02 | $175.50 | $175.50 | 764 | — | — |
| 2021-11-01 | $174.00 | $174.00 | 788 | — | — |
| 2021-10-29 | $169.50 | $169.50 | 702 | — | — |
| 2021-10-28 | $171.00 | $171.00 | 1,217 | — | — |
| 2021-10-27 | $171.00 | $171.00 | 1,141 | — | — |
| 2021-10-26 | $172.50 | $172.50 | 2,827 | — | — |
| 2021-10-25 | $172.50 | $172.50 | 359 | — | — |
| 2021-10-22 | $172.50 | $172.50 | 1,468 | — | — |
| 2021-10-21 | $175.50 | $175.50 | 589 | — | — |
| 2021-10-20 | $177.00 | $177.00 | 685 | — | — |
| 2021-10-19 | $177.00 | $177.00 | 593 | — | — |
| 2021-10-18 | $174.00 | $174.00 | 603 | — | — |
| 2021-10-15 | $177.00 | $177.00 | 1,053 | — | — |
| 2021-10-14 | $181.50 | $181.50 | 1,209 | — | — |
| 2021-10-13 | $180.00 | $180.00 | 2,251 | — | — |
| 2021-10-12 | $171.00 | $171.00 | 2,753 | — | — |
| 2021-10-11 | $183.00 | $183.00 | 1,712 | — | — |
| 2021-10-08 | $192.00 | $192.00 | 2,115 | — | — |
| 2021-10-07 | $187.50 | $187.50 | 6,574 | — | — |
| 2021-10-06 | $175.50 | $175.50 | 859 | — | — |
| 2021-10-05 | $180.00 | $180.00 | 945 | — | — |
| 2021-10-04 | $187.50 | $187.50 | 2,655 | — | — |
| 2021-10-01 | $174.00 | $174.00 | 1,357 | — | — |
| 2021-09-30 | $180.00 | $180.00 | 25,318 | — | — |
| 2021-09-29 | $180.00 | $180.00 | 1,025 | — | — |
| 2021-09-28 | $183.00 | $183.00 | 1,066 | — | — |
| 2021-09-27 | $193.50 | $193.50 | 1,723 | — | — |
| 2021-09-24 | $193.50 | $193.50 | 1,942 | — | — |
| 2021-09-23 | $196.50 | $196.50 | 1,252 | — | — |
| 2021-09-22 | $192.00 | $192.00 | 3,543 | — | — |
| 2021-09-21 | $204.00 | $204.00 | 811 | — | — |
| 2021-09-20 | $199.50 | $199.50 | 1,139 | — | — |
| 2021-09-17 | $211.50 | $211.50 | 1,782 | — | — |
| 2021-09-16 | $207.00 | $207.00 | 937 | — | — |
| 2021-09-15 | $202.50 | $202.50 | 1,389 | — | — |
| 2021-09-14 | $201.00 | $201.00 | 1,422 | — | — |
| 2021-09-13 | $205.50 | $205.50 | 2,205 | — | — |
| 2021-09-10 | $204.00 | $204.00 | 1,561 | — | — |
| 2021-09-09 | $210.00 | $210.00 | 1,575 | — | — |
| 2021-09-08 | $202.50 | $202.50 | 1,841 | — | — |
| 2021-09-07 | $204.00 | $204.00 | 1,661 | — | — |
| 2021-09-03 | $210.00 | $210.00 | 1,733 | — | — |
| 2021-09-02 | $210.00 | $210.00 | 2,465 | — | — |
| 2021-09-01 | $205.50 | $205.50 | 944 | — | — |
| 2021-08-31 | $210.00 | $210.00 | 2,509 | — | — |
| 2021-08-30 | $201.00 | $201.00 | 2,896 | — | — |
| 2021-08-27 | $205.50 | $205.50 | 4,081 | — | — |
| 2021-08-26 | $201.00 | $201.00 | 2,609 | — | — |
| 2021-08-25 | $199.50 | $199.50 | 3,021 | — | — |
| 2021-08-24 | $190.50 | $190.50 | 2,642 | — | — |
| 2021-08-23 | $183.00 | $183.00 | 2,185 | — | — |
| 2021-08-20 | $172.50 | $172.50 | 2,295 | — | — |
| 2021-08-19 | $165.00 | $165.00 | 2,965 | — | — |
| 2021-08-18 | $171.00 | $171.00 | 3,227 | — | — |
| 2021-08-17 | $169.50 | $169.50 | 8,125 | — | — |
| 2021-08-16 | $172.50 | $172.50 | 4,403 | — | — |
| 2021-08-13 | $178.50 | $178.50 | 3,418 | — | — |
| 2021-08-12 | $183.00 | $183.00 | 8,205 | — | — |
| 2021-08-11 | $177.00 | $177.00 | 7,095 | — | — |
| 2021-08-10 | $178.50 | $178.50 | 9,705 | — | — |
| 2021-08-09 | $190.50 | $190.50 | 9,265 | — | — |
| 2021-08-06 | $196.50 | $196.50 | 10,321 | — | — |
| 2021-08-05 | $198.00 | $198.00 | 17,760 | — | — |
| 2021-08-04 | $211.50 | $211.50 | 22,179 | — | — |
| 2021-08-03 | $228.00 | $228.00 | 76,837 | — | — |
| 2021-08-02 | $271.50 | $271.50 | 717,697 | — | — |
| 2021-07-30 | $202.50 | $202.50 | 759 | — | — |
| 2021-07-29 | $204.00 | $204.00 | 729 | — | — |
| 2021-07-28 | $208.50 | $208.50 | 600 | — | — |
| 2021-07-27 | $204.00 | $204.00 | 1,167 | — | — |
| 2021-07-26 | $208.50 | $208.50 | 975 | — | — |
| 2021-07-23 | $214.50 | $214.50 | 709 | — | — |
| 2021-07-22 | $214.50 | $214.50 | 301 | — | — |
| 2021-07-21 | $214.50 | $214.50 | 955 | — | — |
| 2021-07-20 | $207.00 | $207.00 | 2,185 | — | — |
| 2021-07-19 | $217.50 | $217.50 | 1,770 | — | — |
| 2021-07-16 | $210.00 | $210.00 | 1,269 | — | — |
| 2021-07-15 | $213.00 | $213.00 | 2,243 | — | — |
| 2021-07-14 | $220.50 | $220.50 | 1,790 | — | — |
| 2021-07-13 | $220.50 | $220.50 | 1,890 | — | — |
| 2021-07-12 | $223.50 | $223.50 | 2,811 | — | — |
| 2021-07-09 | $234.00 | $234.00 | 4,563 | — | — |
| 2021-07-08 | $219.00 | $219.00 | 2,183 | — | — |
| 2021-07-07 | $213.00 | $213.00 | 1,699 | — | — |
| 2021-07-06 | $217.50 | $217.50 | 2,955 | — | — |
| 2021-07-02 | $229.50 | $229.50 | 2,525 | — | — |
| 2021-07-01 | $229.50 | $229.50 | 3,606 | — | — |
| 2021-06-30 | $225.00 | $225.00 | 2,145 | — | — |
| 2021-06-29 | $229.50 | $229.50 | 1,550 | — | — |
| 2021-06-28 | $240.00 | $240.00 | 2,085 | — | — |
| 2021-06-25 | $234.00 | $234.00 | 51,597 | — | — |
| 2021-06-24 | $226.50 | $226.50 | 3,765 | — | — |
| 2021-06-23 | $226.50 | $226.50 | 4,173 | — | — |
| 2021-06-22 | $231.00 | $231.00 | 2,461 | — | — |
| 2021-06-21 | $235.50 | $235.50 | 4,266 | — | — |
| 2021-06-18 | $249.00 | $249.00 | 2,155 | — | — |
| 2021-06-17 | $250.50 | $250.50 | 1,985 | — | — |
| 2021-06-16 | $249.00 | $249.00 | 1,807 | — | — |
| 2021-06-15 | $250.50 | $250.50 | 1,737 | — | — |
| 2021-06-14 | $253.50 | $253.50 | 1,487 | — | — |
| 2021-06-11 | $252.00 | $252.00 | 3,985 | — | — |
| 2021-06-10 | $261.00 | $261.00 | 702 | — | — |
| 2021-06-09 | $258.00 | $258.00 | 1,055 | — | — |
| 2021-06-08 | $258.00 | $258.00 | 1,327 | — | — |
| 2021-06-07 | $261.00 | $261.00 | 2,053 | — | — |
| 2021-06-04 | $250.50 | $250.50 | 1,815 | — | — |
| 2021-06-03 | $255.00 | $255.00 | 986 | — | — |
| 2021-06-02 | $256.50 | $256.50 | 1,260 | — | — |
| 2021-06-01 | $258.00 | $258.00 | 1,073 | — | — |
| 2021-05-28 | $250.50 | $250.50 | 1,041 | — | — |
| 2021-05-27 | $259.50 | $259.50 | 1,235 | — | — |
| 2021-05-26 | $247.50 | $247.50 | 786 | — | — |
| 2021-05-25 | $241.50 | $241.50 | 1,894 | — | — |
| 2021-05-24 | $249.00 | $249.00 | 3,687 | — | — |
| 2021-05-21 | $243.00 | $243.00 | 4,552 | — | — |
| 2021-05-20 | $241.50 | $241.50 | 2,219 | — | — |
| 2021-05-19 | $228.00 | $228.00 | 2,850 | — | — |
| 2021-05-18 | $231.00 | $231.00 | 2,662 | — | — |
| 2021-05-17 | $219.00 | $219.00 | 3,717 | — | — |
| 2021-05-14 | $222.75 | $222.75 | 2,407 | — | — |
| 2021-05-13 | $231.00 | $231.00 | 4,433 | — | — |
| 2021-05-12 | $252.00 | $252.00 | 1,559 | — | — |
| 2021-05-11 | $262.50 | $262.50 | 1,010 | — | — |
| 2021-05-10 | $261.00 | $261.00 | 2,249 | — | — |
| 2021-05-07 | $271.50 | $271.50 | 1,531 | — | — |
| 2021-05-06 | $267.00 | $267.00 | 2,881 | — | — |
| 2021-05-05 | $268.50 | $268.50 | 2,075 | — | — |
| 2021-05-04 | $277.50 | $277.50 | 2,009 | — | — |
| 2021-05-03 | $291.00 | $291.00 | 1,644 | — | — |
| 2021-04-30 | $295.50 | $295.50 | 2,281 | — | — |
| 2021-04-29 | $295.50 | $295.50 | 2,445 | — | — |
| 2021-04-28 | $301.50 | $301.50 | 4,267 | — | — |
| 2021-04-27 | $285.00 | $285.00 | 1,723 | — | — |
| 2021-04-26 | $282.00 | $282.00 | 1,427 | — | — |
| 2021-04-23 | $270.00 | $270.00 | 2,280 | — | — |
| 2021-04-22 | $255.00 | $255.00 | 2,099 | — | — |
| 2021-04-21 | $258.00 | $258.00 | 1,778 | — | — |
| 2021-04-20 | $250.50 | $250.50 | 2,293 | — | — |
| 2021-04-19 | $255.00 | $255.00 | 2,898 | — | — |
| 2021-04-16 | $270.00 | $270.00 | 2,201 | — | — |
| 2021-04-15 | $276.00 | $276.00 | 5,235 | — | — |
| 2021-04-14 | $285.00 | $285.00 | 1,705 | — | — |
| 2021-04-13 | $289.50 | $289.50 | 2,205 | — | — |
| 2021-04-12 | $289.50 | $289.50 | 3,426 | — | — |
| 2021-04-09 | $304.50 | $304.50 | 3,480 | — | — |
| 2021-04-08 | $318.00 | $318.00 | 4,248 | — | — |
| 2021-04-07 | $313.50 | $313.50 | 2,491 | — | — |
| 2021-04-06 | $327.00 | $327.00 | 2,179 | — | — |
| 2021-04-05 | $327.00 | $327.00 | 2,707 | — | — |
| 2021-04-01 | $336.00 | $336.00 | 2,045 | — | — |
| 2021-03-31 | $327.00 | $327.00 | 2,722 | — | — |
| 2021-03-30 | $321.00 | $321.00 | 2,710 | — | — |
| 2021-03-29 | $315.00 | $315.00 | 2,479 | — | — |
| 2021-03-26 | $328.50 | $328.50 | 3,219 | — | — |
| 2021-03-25 | $327.00 | $327.00 | 3,863 | — | — |
| 2021-03-24 | $310.50 | $310.50 | 4,991 | — | — |
| 2021-03-23 | $340.50 | $340.50 | 4,977 | — | — |
| 2021-03-22 | $385.50 | $385.50 | 6,117 | — | — |
| 2021-03-19 | $367.50 | $367.50 | 5,688 | — | — |
| 2021-03-18 | $354.00 | $354.00 | 4,541 | — | — |
| 2021-03-17 | $381.00 | $381.00 | 2,802 | — | — |
| 2021-03-16 | $388.50 | $388.50 | 9,241 | — | — |
| 2021-03-15 | $378.00 | $378.00 | 3,302 | — | — |
| 2021-03-12 | $367.50 | $367.50 | 5,928 | — | — |
| 2021-03-11 | $375.00 | $375.00 | 16,120 | — | — |
| 2021-03-10 | $291.00 | $291.00 | 3,647 | — | — |
| 2021-03-09 | $314.25 | $314.25 | 4,779 | — | — |
| 2021-03-08 | $304.50 | $304.50 | 4,464 | — | — |
| 2021-03-05 | $309.00 | $309.00 | 5,853 | — | — |
| 2021-03-04 | $310.50 | $310.50 | 9,292 | — | — |
| 2021-03-03 | $334.50 | $334.50 | 2,995 | — | — |
| 2021-03-02 | $340.50 | $340.50 | 4,665 | — | — |
| 2021-03-01 | $328.50 | $328.50 | 2,411 | — | — |
| 2021-02-26 | $325.50 | $325.50 | 2,291 | — | — |
| 2021-02-25 | $337.50 | $337.50 | 2,545 | — | — |
| 2021-02-24 | $360.00 | $360.00 | 1,350 | — | — |
| 2021-02-23 | $343.50 | $343.50 | 3,864 | — | — |
| 2021-02-22 | $358.50 | $358.50 | 3,818 | — | — |
| 2021-02-19 | $378.00 | $378.00 | 3,599 | — | — |
| 2021-02-18 | $384.00 | $384.00 | 2,699 | — | — |
| 2021-02-17 | $402.00 | $402.00 | 2,894 | — | — |
| 2021-02-16 | $400.50 | $400.50 | 4,317 | — | — |
| 2021-02-12 | $408.00 | $408.00 | 5,088 | — | — |
| 2021-02-11 | $393.00 | $393.00 | 5,719 | — | — |
| 2021-02-10 | $420.00 | $420.00 | 7,812 | — | — |
| 2021-02-09 | $363.00 | $363.00 | 5,125 | — | — |
| 2021-02-08 | $351.00 | $351.00 | 3,454 | — | — |
| 2021-02-05 | $349.50 | $349.50 | 3,636 | — | — |
| 2021-02-04 | $346.50 | $346.50 | 2,985 | — | — |
| 2021-02-03 | $346.50 | $346.50 | 2,237 | — | — |
| 2021-02-02 | $336.00 | $336.00 | 1,395 | — | — |
| 2021-02-01 | $325.50 | $325.50 | 2,499 | — | — |
| 2021-01-29 | $319.50 | $319.50 | 3,897 | — | — |
| 2021-01-28 | $322.50 | $322.50 | 2,067 | — | — |
| 2021-01-27 | $330.00 | $330.00 | 5,186 | — | — |
| 2021-01-26 | $333.00 | $333.00 | 3,882 | — | — |
| 2021-01-25 | $343.50 | $343.50 | 2,615 | — | — |
| 2021-01-22 | $349.50 | $349.50 | 2,305 | — | — |
| 2021-01-21 | $346.50 | $346.50 | 2,292 | — | — |
| 2021-01-20 | $340.50 | $340.50 | 4,007 | — | — |
| 2021-01-19 | $342.00 | $342.00 | 6,568 | — | — |
| 2021-01-15 | $346.50 | $346.50 | 4,145 | — | — |
| 2021-01-14 | $375.00 | $375.00 | 4,089 | — | — |
| 2021-01-13 | $360.00 | $360.00 | 4,795 | — | — |
| 2021-01-12 | $337.50 | $337.50 | 4,546 | — | — |
| 2021-01-11 | $345.00 | $345.00 | 11,427 | — | — |
| 2021-01-08 | $300.00 | $300.00 | 2,286 | — | — |
| 2021-01-07 | $295.50 | $295.50 | 3,679 | — | — |
| 2021-01-06 | $300.00 | $300.00 | 4,659 | — | — |
| 2021-01-05 | $304.50 | $304.50 | 4,605 | — | — |
| 2021-01-04 | $273.00 | $273.00 | 2,230 | — | — |