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
- 2010-07-27 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 | $40.40 | $40.40 | 127,865 | — | — |
| 2021-12-30 | $41.20 | $41.20 | 97,995 | — | — |
| 2021-12-29 | $40.00 | $40.00 | 128,940 | — | — |
| 2021-12-28 | $43.00 | $43.00 | 264,880 | — | — |
| 2021-12-27 | $42.80 | $42.80 | 296,920 | — | — |
| 2021-12-23 | $40.00 | $40.00 | 194,150 | — | — |
| 2021-12-22 | $39.40 | $39.40 | 249,245 | — | — |
| 2021-12-21 | $38.20 | $38.20 | 231,260 | — | — |
| 2021-12-20 | $36.60 | $36.60 | 151,885 | — | — |
| 2021-12-17 | $34.20 | $34.20 | 92,010 | — | — |
| 2021-12-16 | $33.60 | $33.60 | 68,640 | — | — |
| 2021-12-15 | $34.40 | $34.40 | 95,115 | — | — |
| 2021-12-14 | $33.80 | $33.80 | 65,900 | — | — |
| 2021-12-13 | $34.20 | $34.20 | 135,070 | — | — |
| 2021-12-10 | $35.40 | $35.40 | 113,975 | — | — |
| 2021-12-09 | $36.80 | $36.80 | 138,880 | — | — |
| 2021-12-08 | $38.80 | $38.80 | 266,835 | — | — |
| 2021-12-07 | $36.00 | $36.00 | 145,960 | — | — |
| 2021-12-06 | $33.60 | $33.60 | 146,945 | — | — |
| 2021-12-03 | $34.60 | $34.60 | 374,220 | — | — |
| 2021-12-02 | $35.40 | $35.40 | 217,790 | — | — |
| 2021-12-01 | $34.80 | $34.80 | 208,185 | — | — |
| 2021-11-30 | $35.80 | $35.80 | 374,075 | — | — |
| 2021-11-29 | $34.00 | $34.00 | 167,205 | — | — |
| 2021-11-26 | $32.40 | $32.40 | 178,215 | — | — |
| 2021-11-24 | $31.00 | $31.00 | 48,410 | — | — |
| 2021-11-23 | $29.80 | $29.80 | 211,460 | — | — |
| 2021-11-22 | $30.20 | $30.20 | 85,125 | — | — |
| 2021-11-19 | $31.00 | $31.00 | 156,000 | — | — |
| 2021-11-18 | $30.00 | $30.00 | 107,285 | — | — |
| 2021-11-17 | $30.80 | $30.80 | 141,080 | — | — |
| 2021-11-16 | $29.00 | $29.00 | 134,280 | — | — |
| 2021-11-15 | $30.60 | $30.60 | 564,445 | — | — |
| 2021-11-12 | $27.40 | $27.40 | 57,785 | — | — |
| 2021-11-11 | $26.00 | $26.00 | 62,445 | — | — |
| 2021-11-10 | $26.20 | $26.20 | 111,970 | — | — |
| 2021-11-09 | $27.40 | $27.40 | 56,865 | — | — |
| 2021-11-08 | $27.80 | $27.80 | 42,520 | — | — |
| 2021-11-05 | $27.40 | $27.40 | 41,565 | — | — |
| 2021-11-04 | $27.80 | $27.80 | 35,905 | — | — |
| 2021-11-03 | $27.80 | $27.80 | 32,720 | — | — |
| 2021-11-02 | $27.60 | $27.60 | 32,495 | — | — |
| 2021-11-01 | $27.20 | $27.20 | 40,890 | — | — |
| 2021-10-29 | $26.60 | $26.60 | 34,300 | — | — |
| 2021-10-28 | $26.80 | $26.80 | 76,310 | — | — |
| 2021-10-27 | $27.20 | $27.20 | 54,895 | — | — |
| 2021-10-26 | $27.80 | $27.80 | 102,175 | — | — |
| 2021-10-25 | $28.40 | $28.40 | 75,180 | — | — |
| 2021-10-22 | $28.20 | $28.20 | 64,985 | — | — |
| 2021-10-21 | $28.60 | $28.60 | 57,785 | — | — |
| 2021-10-20 | $28.80 | $28.80 | 55,190 | — | — |
| 2021-10-19 | $28.40 | $28.40 | 63,310 | — | — |
| 2021-10-18 | $28.00 | $28.00 | 47,015 | — | — |
| 2021-10-15 | $28.20 | $28.20 | 38,980 | — | — |
| 2021-10-14 | $28.20 | $28.20 | 56,840 | — | — |
| 2021-10-13 | $29.00 | $29.00 | 35,795 | — | — |
| 2021-10-12 | $29.40 | $29.40 | 121,030 | — | — |
| 2021-10-11 | $28.00 | $28.00 | 49,910 | — | — |
| 2021-10-08 | $28.40 | $28.40 | 33,690 | — | — |
| 2021-10-07 | $28.80 | $28.80 | 50,585 | — | — |
| 2021-10-06 | $28.00 | $28.00 | 63,470 | — | — |
| 2021-10-05 | $28.40 | $28.40 | 50,610 | — | — |
| 2021-10-04 | $29.20 | $29.20 | 82,160 | — | — |
| 2021-10-01 | $29.60 | $29.60 | 64,440 | — | — |
| 2021-09-30 | $29.40 | $29.40 | 73,355 | — | — |
| 2021-09-29 | $28.20 | $28.20 | 108,845 | — | — |
| 2021-09-28 | $29.60 | $29.60 | 105,915 | — | — |
| 2021-09-27 | $30.80 | $30.80 | 88,815 | — | — |
| 2021-09-24 | $32.00 | $32.00 | 64,185 | — | — |
| 2021-09-23 | $32.40 | $32.40 | 55,405 | — | — |
| 2021-09-22 | $32.00 | $32.00 | 78,340 | — | — |
| 2021-09-21 | $31.40 | $31.40 | 148,205 | — | — |
| 2021-09-20 | $33.00 | $33.00 | 82,050 | — | — |
| 2021-09-17 | $35.40 | $35.40 | 82,600 | — | — |
| 2021-09-16 | $34.20 | $34.20 | 49,165 | — | — |
| 2021-09-15 | $34.00 | $34.00 | 60,645 | — | — |
| 2021-09-14 | $33.60 | $33.60 | 69,245 | — | — |
| 2021-09-13 | $35.60 | $35.60 | 105,010 | — | — |
| 2021-09-10 | $34.80 | $34.80 | 83,745 | — | — |
| 2021-09-09 | $36.60 | $36.60 | 98,800 | — | — |
| 2021-09-08 | $35.20 | $35.20 | 168,540 | — | — |
| 2021-09-07 | $37.60 | $37.60 | 99,415 | — | — |
| 2021-09-03 | $37.60 | $37.60 | 78,995 | — | — |
| 2021-09-02 | $38.20 | $38.20 | 113,765 | — | — |
| 2021-09-01 | $38.00 | $38.00 | 161,450 | — | — |
| 2021-08-31 | $37.40 | $37.40 | 424,885 | — | — |
| 2021-08-30 | $35.60 | $35.60 | 160,815 | — | — |
| 2021-08-27 | $34.80 | $34.80 | 193,465 | — | — |
| 2021-08-26 | $34.00 | $34.00 | 119,725 | — | — |
| 2021-08-25 | $33.20 | $33.20 | 133,065 | — | — |
| 2021-08-24 | $34.00 | $34.00 | 192,900 | — | — |
| 2021-08-23 | $32.40 | $32.40 | 153,175 | — | — |
| 2021-08-20 | $30.40 | $30.40 | 121,205 | — | — |
| 2021-08-19 | $27.60 | $27.60 | 193,350 | — | — |
| 2021-08-18 | $29.60 | $29.60 | 108,405 | — | — |
| 2021-08-17 | $29.40 | $29.40 | 228,080 | — | — |
| 2021-08-16 | $32.60 | $32.60 | 218,800 | — | — |
| 2021-08-13 | $35.00 | $35.00 | 268,980 | — | — |
| 2021-08-12 | $33.20 | $33.20 | 71,690 | — | — |
| 2021-08-11 | $33.00 | $33.00 | 64,870 | — | — |
| 2021-08-10 | $33.20 | $33.20 | 97,105 | — | — |
| 2021-08-09 | $34.00 | $34.00 | 131,120 | — | — |
| 2021-08-06 | $33.20 | $33.20 | 131,250 | — | — |
| 2021-08-05 | $31.40 | $31.40 | 68,810 | — | — |
| 2021-08-04 | $30.60 | $30.60 | 107,910 | — | — |
| 2021-08-03 | $31.60 | $31.60 | 412,300 | — | — |
| 2021-08-02 | $32.40 | $32.40 | 57,850 | — | — |
| 2021-07-30 | $32.40 | $32.40 | 79,825 | — | — |
| 2021-07-29 | $32.60 | $32.60 | 67,590 | — | — |
| 2021-07-28 | $31.60 | $31.60 | 57,845 | — | — |
| 2021-07-27 | $31.60 | $31.60 | 101,935 | — | — |
| 2021-07-26 | $30.60 | $30.60 | 80,355 | — | — |
| 2021-07-23 | $31.40 | $31.40 | 150,105 | — | — |
| 2021-07-22 | $32.80 | $32.80 | 236,510 | — | — |
| 2021-07-21 | $30.80 | $30.80 | 104,830 | — | — |
| 2021-07-20 | $29.40 | $29.40 | 87,990 | — | — |
| 2021-07-19 | $29.20 | $29.20 | 127,500 | — | — |
| 2021-07-16 | $27.80 | $27.80 | 120,250 | — | — |
| 2021-07-15 | $28.60 | $28.60 | 83,335 | — | — |
| 2021-07-14 | $28.00 | $28.00 | 105,340 | — | — |
| 2021-07-13 | $29.80 | $29.80 | 167,160 | — | — |
| 2021-07-12 | $28.40 | $28.40 | 86,385 | — | — |
| 2021-07-09 | $29.60 | $29.60 | 60,730 | — | — |
| 2021-07-08 | $29.00 | $29.00 | 121,570 | — | — |
| 2021-07-07 | $27.40 | $27.40 | 114,630 | — | — |
| 2021-07-06 | $29.20 | $29.20 | 80,975 | — | — |
| 2021-07-02 | $29.40 | $29.40 | 106,950 | — | — |
| 2021-07-01 | $30.40 | $30.40 | 99,575 | — | — |
| 2021-06-30 | $30.80 | $30.80 | 104,535 | — | — |
| 2021-06-29 | $31.20 | $31.20 | 90,345 | — | — |
| 2021-06-28 | $32.40 | $32.40 | 134,030 | — | — |
| 2021-06-25 | $32.60 | $32.60 | 120,805 | — | — |
| 2021-06-24 | $32.00 | $32.00 | 95,370 | — | — |
| 2021-06-23 | $31.80 | $31.80 | 121,710 | — | — |
| 2021-06-22 | $29.60 | $29.60 | 115,625 | — | — |
| 2021-06-21 | $28.80 | $28.80 | 121,415 | — | — |
| 2021-06-18 | $29.60 | $29.60 | 86,275 | — | — |
| 2021-06-17 | $30.80 | $30.80 | 93,765 | — | — |
| 2021-06-16 | $31.20 | $31.20 | 90,240 | — | — |
| 2021-06-15 | $30.80 | $30.80 | 92,700 | — | — |
| 2021-06-14 | $32.20 | $32.20 | 104,485 | — | — |
| 2021-06-11 | $33.40 | $33.40 | 168,240 | — | — |
| 2021-06-10 | $31.20 | $31.20 | 190,135 | — | — |
| 2021-06-09 | $32.80 | $32.80 | 363,705 | — | — |
| 2021-06-08 | $33.00 | $33.00 | 392,375 | — | — |
| 2021-06-07 | $29.60 | $29.60 | 442,190 | — | — |
| 2021-06-04 | $26.40 | $26.40 | 112,695 | — | — |
| 2021-06-03 | $27.00 | $27.00 | 133,140 | — | — |
| 2021-06-02 | $28.00 | $28.00 | 164,310 | — | — |
| 2021-06-01 | $27.80 | $27.80 | 126,415 | — | — |
| 2021-05-28 | $27.80 | $27.80 | 108,840 | — | — |
| 2021-05-27 | $28.80 | $28.80 | 122,915 | — | — |
| 2021-05-26 | $27.00 | $27.00 | 107,010 | — | — |
| 2021-05-25 | $26.00 | $26.00 | 87,485 | — | — |
| 2021-05-24 | $26.40 | $26.40 | 110,780 | — | — |
| 2021-05-21 | $26.60 | $26.60 | 132,135 | — | — |
| 2021-05-20 | $26.80 | $26.80 | 120,095 | — | — |
| 2021-05-19 | $26.20 | $26.20 | 131,495 | — | — |
| 2021-05-18 | $26.40 | $26.40 | 508,500 | — | — |
| 2021-05-17 | $24.20 | $24.20 | 241,075 | — | — |
| 2021-05-14 | $24.00 | $24.00 | 196,785 | — | — |
| 2021-05-13 | $20.60 | $20.60 | 195,715 | — | — |
| 2021-05-12 | $22.60 | $22.60 | 91,655 | — | — |
| 2021-05-11 | $23.60 | $23.60 | 140,215 | — | — |
| 2021-05-10 | $24.00 | $24.00 | 156,015 | — | — |
| 2021-05-07 | $25.20 | $25.20 | 111,075 | — | — |
| 2021-05-06 | $24.80 | $24.80 | 142,865 | — | — |
| 2021-05-05 | $24.80 | $24.80 | 161,245 | — | — |
| 2021-05-04 | $26.20 | $26.20 | 124,615 | — | — |
| 2021-05-03 | $27.40 | $27.40 | 115,825 | — | — |
| 2021-04-30 | $27.40 | $27.40 | 72,150 | — | — |
| 2021-04-29 | $27.80 | $27.80 | 74,790 | — | — |
| 2021-04-28 | $28.20 | $28.20 | 70,665 | — | — |
| 2021-04-27 | $27.60 | $27.60 | 83,080 | — | — |
| 2021-04-26 | $28.60 | $28.60 | 105,700 | — | — |
| 2021-04-23 | $27.80 | $27.80 | 103,310 | — | — |
| 2021-04-22 | $27.40 | $27.40 | 171,915 | — | — |
| 2021-04-21 | $26.60 | $26.60 | 189,935 | — | — |
| 2021-04-20 | $24.80 | $24.80 | 183,580 | — | — |
| 2021-04-19 | $26.40 | $26.40 | 190,105 | — | — |
| 2021-04-16 | $27.20 | $27.20 | 196,150 | — | — |
| 2021-04-15 | $27.00 | $27.00 | 283,215 | — | — |
| 2021-04-14 | $29.40 | $29.40 | 169,260 | — | — |
| 2021-04-13 | $29.60 | $29.60 | 157,190 | — | — |
| 2021-04-12 | $30.40 | $30.40 | 230,000 | — | — |
| 2021-04-09 | $31.40 | $31.40 | 127,355 | — | — |
| 2021-04-08 | $32.60 | $32.60 | 145,005 | — | — |
| 2021-04-07 | $33.40 | $33.40 | 224,110 | — | — |
| 2021-04-06 | $32.80 | $32.80 | 206,695 | — | — |
| 2021-04-05 | $33.40 | $33.40 | 380,330 | — | — |
| 2021-04-01 | $33.40 | $33.40 | 419,810 | — | — |
| 2021-03-31 | $36.80 | $36.80 | 401,345 | — | — |
| 2021-03-30 | $34.60 | $34.60 | 196,255 | — | — |
| 2021-03-29 | $34.00 | $34.00 | 246,065 | — | — |
| 2021-03-26 | $35.40 | $35.40 | 191,415 | — | — |
| 2021-03-25 | $35.40 | $35.40 | 270,635 | — | — |
| 2021-03-24 | $33.40 | $33.40 | 269,235 | — | — |
| 2021-03-23 | $38.00 | $38.00 | 272,115 | — | — |
| 2021-03-22 | $41.00 | $41.00 | 262,135 | — | — |
| 2021-03-19 | $40.00 | $40.00 | 317,270 | — | — |
| 2021-03-18 | $40.00 | $40.00 | 328,915 | — | — |
| 2021-03-17 | $42.00 | $42.00 | 629,120 | — | — |
| 2021-03-16 | $39.40 | $39.40 | 399,200 | — | — |
| 2021-03-15 | $43.60 | $43.60 | 535,870 | — | — |
| 2021-03-12 | $42.60 | $42.60 | 972,320 | — | — |
| 2021-03-11 | $39.00 | $39.00 | 278,410 | — | — |
| 2021-03-10 | $36.20 | $36.20 | 337,660 | — | — |
| 2021-03-09 | $37.00 | $37.00 | 336,800 | — | — |
| 2021-03-08 | $35.40 | $35.40 | 1,701,320 | — | — |
| 2021-03-05 | $32.40 | $32.40 | 396,570 | — | — |
| 2021-03-04 | $31.20 | $31.20 | 487,800 | — | — |
| 2021-03-03 | $33.80 | $33.80 | 289,950 | — | — |
| 2021-03-02 | $36.00 | $36.00 | 200,315 | — | — |
| 2021-03-01 | $36.40 | $36.40 | 280,910 | — | — |
| 2021-02-26 | $35.20 | $35.20 | 322,465 | — | — |
| 2021-02-25 | $36.00 | $36.00 | 456,005 | — | — |
| 2021-02-24 | $38.20 | $38.20 | 428,390 | — | — |
| 2021-02-23 | $39.00 | $39.00 | 780,795 | — | — |
| 2021-02-22 | $43.20 | $43.20 | 601,100 | — | — |
| 2021-02-19 | $49.40 | $49.40 | 359,715 | — | — |
| 2021-02-18 | $52.20 | $52.20 | 486,400 | — | — |
| 2021-02-17 | $55.00 | $55.00 | 530,200 | — | — |
| 2021-02-16 | $56.60 | $56.60 | 1,012,770 | — | — |
| 2021-02-12 | $53.60 | $53.60 | 923,365 | — | — |
| 2021-02-11 | $54.40 | $54.40 | 950,805 | — | — |
| 2021-02-10 | $54.60 | $54.60 | 1,734,300 | — | — |
| 2021-02-09 | $51.20 | $51.20 | 1,035,555 | — | — |
| 2021-02-08 | $46.00 | $46.00 | 616,735 | — | — |
| 2021-02-05 | $43.00 | $43.00 | 374,040 | — | — |
| 2021-02-04 | $43.40 | $43.40 | 712,825 | — | — |
| 2021-02-03 | $42.00 | $42.00 | 379,250 | — | — |
| 2021-02-02 | $44.60 | $44.60 | 689,045 | — | — |
| 2021-02-01 | $46.60 | $46.60 | 697,945 | — | — |
| 2021-01-29 | $44.40 | $44.40 | 656,920 | — | — |
| 2021-01-28 | $45.60 | $45.60 | 3,219,740 | — | — |
| 2021-01-27 | $47.80 | $47.80 | 2,483,005 | — | — |
| 2021-01-26 | $38.60 | $38.60 | 804,150 | — | — |
| 2021-01-25 | $39.20 | $39.20 | 1,839,940 | — | — |
| 2021-01-22 | $34.80 | $34.80 | 864,985 | — | — |
| 2021-01-21 | $32.20 | $32.20 | 646,765 | — | — |
| 2021-01-20 | $30.00 | $30.00 | 688,685 | — | — |
| 2021-01-19 | $27.60 | $27.60 | 322,740 | — | — |
| 2021-01-15 | $27.00 | $27.00 | 289,155 | — | — |
| 2021-01-14 | $28.00 | $28.00 | 558,285 | — | — |
| 2021-01-13 | $26.40 | $26.40 | 423,390 | — | — |
| 2021-01-12 | $27.40 | $27.40 | 1,483,290 | — | — |
| 2021-01-11 | $24.00 | $24.00 | 227,315 | — | — |
| 2021-01-08 | $24.00 | $24.00 | 233,505 | — | — |
| 2021-01-07 | $24.20 | $24.20 | 181,965 | — | — |
| 2021-01-06 | $23.80 | $23.80 | 351,820 | — | — |
| 2021-01-05 | $25.00 | $25.00 | 1,266,605 | — | — |
| 2021-01-04 | $23.80 | $23.80 | 355,190 | — | — |