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
- 2019-05-03 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 | $25.00 | $25.00 | 12,083 | — | — |
| 2021-12-30 | $27.20 | $27.20 | 16,573 | — | — |
| 2021-12-29 | $26.08 | $26.08 | 36,985 | — | — |
| 2021-12-28 | $20.56 | $20.56 | 3,058 | — | — |
| 2021-12-27 | $21.12 | $21.12 | 4,693 | — | — |
| 2021-12-23 | $21.24 | $21.24 | 6,598 | — | — |
| 2021-12-22 | $22.40 | $22.40 | 1,880 | — | — |
| 2021-12-21 | $23.20 | $23.20 | 3,268 | — | — |
| 2021-12-20 | $22.88 | $22.88 | 3,723 | — | — |
| 2021-12-17 | $24.00 | $24.00 | 4,143 | — | — |
| 2021-12-16 | $23.24 | $23.24 | 1,945 | — | — |
| 2021-12-15 | $25.12 | $25.12 | 4,308 | — | — |
| 2021-12-14 | $26.00 | $26.00 | 3,408 | — | — |
| 2021-12-13 | $24.76 | $24.76 | 1,175 | — | — |
| 2021-12-10 | $26.00 | $26.00 | 2,445 | — | — |
| 2021-12-09 | $26.28 | $26.28 | 1,015 | — | — |
| 2021-12-08 | $27.20 | $27.20 | 3,420 | — | — |
| 2021-12-07 | $26.00 | $26.00 | 4,108 | — | — |
| 2021-12-06 | $24.40 | $24.40 | 13,243 | — | — |
| 2021-12-03 | $28.40 | $28.40 | 7,095 | — | — |
| 2021-12-02 | $34.44 | $34.44 | 6,700 | — | — |
| 2021-12-01 | $30.80 | $30.80 | 4,563 | — | — |
| 2021-11-30 | $32.40 | $32.40 | 8,110 | — | — |
| 2021-11-29 | $32.80 | $32.80 | 5,745 | — | — |
| 2021-11-26 | $33.32 | $33.32 | 3,568 | — | — |
| 2021-11-24 | $31.20 | $31.20 | 4,998 | — | — |
| 2021-11-23 | $33.20 | $33.20 | 1,543 | — | — |
| 2021-11-22 | $34.00 | $34.00 | 4,165 | — | — |
| 2021-11-19 | $32.00 | $32.00 | 4,563 | — | — |
| 2021-11-18 | $31.60 | $31.60 | 2,920 | — | — |
| 2021-11-17 | $33.32 | $33.32 | 3,365 | — | — |
| 2021-11-16 | $35.56 | $35.56 | 3,020 | — | — |
| 2021-11-15 | $35.20 | $35.20 | 2,215 | — | — |
| 2021-11-12 | $35.04 | $35.04 | 2,813 | — | — |
| 2021-11-11 | $33.40 | $33.40 | 2,455 | — | — |
| 2021-11-10 | $33.44 | $33.44 | 2,063 | — | — |
| 2021-11-09 | $34.60 | $34.60 | 4,030 | — | — |
| 2021-11-08 | $33.80 | $33.80 | 2,370 | — | — |
| 2021-11-05 | $34.60 | $34.60 | 7,580 | — | — |
| 2021-11-04 | $32.80 | $32.80 | 2,095 | — | — |
| 2021-11-03 | $32.88 | $32.88 | 2,395 | — | — |
| 2021-11-02 | $30.88 | $30.88 | 12,490 | — | — |
| 2021-11-01 | $35.20 | $35.20 | 3,645 | — | — |
| 2021-10-29 | $36.00 | $36.00 | 3,058 | — | — |
| 2021-10-28 | $36.40 | $36.40 | 1,973 | — | — |
| 2021-10-27 | $38.40 | $38.40 | 5,960 | — | — |
| 2021-10-26 | $36.80 | $36.80 | 4,158 | — | — |
| 2021-10-25 | $38.36 | $38.36 | 5,445 | — | — |
| 2021-10-22 | $37.44 | $37.44 | 8,238 | — | — |
| 2021-10-21 | $39.20 | $39.20 | 18,063 | — | — |
| 2021-10-20 | $43.20 | $43.20 | 33,195 | — | — |
| 2021-10-19 | $37.40 | $37.40 | 25,053 | — | — |
| 2021-10-18 | $32.28 | $32.28 | 10,733 | — | — |
| 2021-10-15 | $29.20 | $29.20 | 7,285 | — | — |
| 2021-10-14 | $28.36 | $28.36 | 6,278 | — | — |
| 2021-10-13 | $28.00 | $28.00 | 4,038 | — | — |
| 2021-10-12 | $28.52 | $28.52 | 1,125 | — | — |
| 2021-10-11 | $28.36 | $28.36 | 2,268 | — | — |
| 2021-10-08 | $28.00 | $28.00 | 2,890 | — | — |
| 2021-10-07 | $27.20 | $27.20 | 2,718 | — | — |
| 2021-10-06 | $27.00 | $27.00 | 1,828 | — | — |
| 2021-10-05 | $27.00 | $27.00 | 7,165 | — | — |
| 2021-10-04 | $28.00 | $28.00 | 4,358 | — | — |
| 2021-10-01 | $28.56 | $28.56 | 1,695 | — | — |
| 2021-09-30 | $28.60 | $28.60 | 4,163 | — | — |
| 2021-09-29 | $27.88 | $27.88 | 5,660 | — | — |
| 2021-09-28 | $28.80 | $28.80 | 3,558 | — | — |
| 2021-09-27 | $28.80 | $28.80 | 3,353 | — | — |
| 2021-09-24 | $27.68 | $27.68 | 5,668 | — | — |
| 2021-09-23 | $28.48 | $28.48 | 7,893 | — | — |
| 2021-09-22 | $29.72 | $29.72 | 8,518 | — | — |
| 2021-09-21 | $29.40 | $29.40 | 5,013 | — | — |
| 2021-09-20 | $28.16 | $28.16 | 7,868 | — | — |
| 2021-09-17 | $26.80 | $26.80 | 4,713 | — | — |
| 2021-09-16 | $28.00 | $28.00 | 4,738 | — | — |
| 2021-09-15 | $28.36 | $28.36 | 3,968 | — | — |
| 2021-09-14 | $28.40 | $28.40 | 14,008 | — | — |
| 2021-09-13 | $31.20 | $31.20 | 3,315 | — | — |
| 2021-09-10 | $32.68 | $32.68 | 6,955 | — | — |
| 2021-09-09 | $31.60 | $31.60 | 1,773 | — | — |
| 2021-09-08 | $32.00 | $32.00 | 6,338 | — | — |
| 2021-09-07 | $32.72 | $32.72 | 3,075 | — | — |
| 2021-09-03 | $32.60 | $32.60 | 4,995 | — | — |
| 2021-09-02 | $32.96 | $32.96 | 8,693 | — | — |
| 2021-09-01 | $33.56 | $33.56 | 19,775 | — | — |
| 2021-08-31 | $31.60 | $31.60 | 3,888 | — | — |
| 2021-08-30 | $31.20 | $31.20 | 7,818 | — | — |
| 2021-08-27 | $31.64 | $31.64 | 2,515 | — | — |
| 2021-08-26 | $31.20 | $31.20 | 12,455 | — | — |
| 2021-08-25 | $34.00 | $34.00 | 9,123 | — | — |
| 2021-08-24 | $34.00 | $34.00 | 6,303 | — | — |
| 2021-08-23 | $30.20 | $30.20 | 3,748 | — | — |
| 2021-08-20 | $30.40 | $30.40 | 2,863 | — | — |
| 2021-08-19 | $29.20 | $29.20 | 5,005 | — | — |
| 2021-08-18 | $29.88 | $29.88 | 11,940 | — | — |
| 2021-08-17 | $29.84 | $29.84 | 14,418 | — | — |
| 2021-08-16 | $30.00 | $30.00 | 27,408 | — | — |
| 2021-08-13 | $37.20 | $37.20 | 16,095 | — | — |
| 2021-08-12 | $41.20 | $41.20 | 2,120 | — | — |
| 2021-08-11 | $42.00 | $42.00 | 3,110 | — | — |
| 2021-08-10 | $42.40 | $42.40 | 4,460 | — | — |
| 2021-08-09 | $43.60 | $43.60 | 5,363 | — | — |
| 2021-08-06 | $42.00 | $42.00 | 2,840 | — | — |
| 2021-08-05 | $41.20 | $41.20 | 5,228 | — | — |
| 2021-08-04 | $42.80 | $42.80 | 3,500 | — | — |
| 2021-08-03 | $44.40 | $44.40 | 2,740 | — | — |
| 2021-08-02 | $45.60 | $45.60 | 1,728 | — | — |
| 2021-07-30 | $46.00 | $46.00 | 3,498 | — | — |
| 2021-07-29 | $43.60 | $43.60 | 7,818 | — | — |
| 2021-07-28 | $50.40 | $50.40 | 20,715 | — | — |
| 2021-07-27 | $41.60 | $41.60 | 11,398 | — | — |
| 2021-07-26 | $46.40 | $46.40 | 5,925 | — | — |
| 2021-07-23 | $48.40 | $48.40 | 15,808 | — | — |
| 2021-07-22 | $54.80 | $54.80 | 2,195 | — | — |
| 2021-07-21 | $58.00 | $58.00 | 3,480 | — | — |
| 2021-07-20 | $55.60 | $55.60 | 1,160 | — | — |
| 2021-07-19 | $55.60 | $55.60 | 4,985 | — | — |
| 2021-07-16 | $58.00 | $58.00 | 1,890 | — | — |
| 2021-07-15 | $60.00 | $60.00 | 4,635 | — | — |
| 2021-07-14 | $60.40 | $60.40 | 4,385 | — | — |
| 2021-07-13 | $64.40 | $64.40 | 4,920 | — | — |
| 2021-07-12 | $66.80 | $66.80 | 2,618 | — | — |
| 2021-07-09 | $67.60 | $67.60 | 1,763 | — | — |
| 2021-07-08 | $67.60 | $67.60 | 7,018 | — | — |
| 2021-07-07 | $64.40 | $64.40 | 5,043 | — | — |
| 2021-07-06 | $68.80 | $68.80 | 12,943 | — | — |
| 2021-07-02 | $64.80 | $64.80 | 8,038 | — | — |
| 2021-07-01 | $67.60 | $67.60 | 3,790 | — | — |
| 2021-06-30 | $69.20 | $69.20 | 3,428 | — | — |
| 2021-06-29 | $69.60 | $69.60 | 2,888 | — | — |
| 2021-06-28 | $71.00 | $71.00 | 2,675 | — | — |
| 2021-06-25 | $71.20 | $71.20 | 2,375 | — | — |
| 2021-06-24 | $71.60 | $71.60 | 7,413 | — | — |
| 2021-06-23 | $69.60 | $69.60 | 8,150 | — | — |
| 2021-06-22 | $66.80 | $66.80 | 3,773 | — | — |
| 2021-06-21 | $67.60 | $67.60 | 5,163 | — | — |
| 2021-06-18 | $68.40 | $68.40 | 11,473 | — | — |
| 2021-06-17 | $70.40 | $70.40 | 3,223 | — | — |
| 2021-06-16 | $71.60 | $71.60 | 4,303 | — | — |
| 2021-06-15 | $71.20 | $71.20 | 4,683 | — | — |
| 2021-06-14 | $74.00 | $74.00 | 4,228 | — | — |
| 2021-06-11 | $72.80 | $72.80 | 4,025 | — | — |
| 2021-06-10 | $74.00 | $74.00 | 5,975 | — | — |
| 2021-06-09 | $76.00 | $76.00 | 42,198 | — | — |
| 2021-06-08 | $71.20 | $71.20 | 5,570 | — | — |
| 2021-06-07 | $70.80 | $70.80 | 5,235 | — | — |
| 2021-06-04 | $72.80 | $72.80 | 2,243 | — | — |
| 2021-06-03 | $72.80 | $72.80 | 4,485 | — | — |
| 2021-06-02 | $72.80 | $72.80 | 7,128 | — | — |
| 2021-06-01 | $72.80 | $72.80 | 5,833 | — | — |
| 2021-05-28 | $72.00 | $72.00 | 12,215 | — | — |
| 2021-05-27 | $72.00 | $72.00 | 24,175 | — | — |
| 2021-05-26 | $77.20 | $77.20 | 18,040 | — | — |
| 2021-05-25 | $75.20 | $75.20 | 3,973 | — | — |
| 2021-05-24 | $74.80 | $74.80 | 4,758 | — | — |
| 2021-05-21 | $75.20 | $75.20 | 4,940 | — | — |
| 2021-05-20 | $75.20 | $75.20 | 7,273 | — | — |
| 2021-05-19 | $76.00 | $76.00 | 4,643 | — | — |
| 2021-05-18 | $76.00 | $76.00 | 4,588 | — | — |
| 2021-05-17 | $76.00 | $76.00 | 2,730 | — | — |
| 2021-05-14 | $76.00 | $76.00 | 5,060 | — | — |
| 2021-05-13 | $74.40 | $74.40 | 9,883 | — | — |
| 2021-05-12 | $74.00 | $74.00 | 6,028 | — | — |
| 2021-05-11 | $74.40 | $74.40 | 5,663 | — | — |
| 2021-05-10 | $77.20 | $77.20 | 9,873 | — | — |
| 2021-05-07 | $79.60 | $79.60 | 5,123 | — | — |
| 2021-05-06 | $79.60 | $79.60 | 8,010 | — | — |
| 2021-05-05 | $78.40 | $78.40 | 3,373 | — | — |
| 2021-05-04 | $81.20 | $81.20 | 7,848 | — | — |
| 2021-05-03 | $81.60 | $81.60 | 3,545 | — | — |
| 2021-04-30 | $81.20 | $81.20 | 8,298 | — | — |
| 2021-04-29 | $80.80 | $80.80 | 2,040 | — | — |
| 2021-04-28 | $82.40 | $82.40 | 4,078 | — | — |
| 2021-04-27 | $82.00 | $82.00 | 4,375 | — | — |
| 2021-04-26 | $83.20 | $83.20 | 3,668 | — | — |
| 2021-04-23 | $81.20 | $81.20 | 5,145 | — | — |
| 2021-04-22 | $80.40 | $80.40 | 8,578 | — | — |
| 2021-04-21 | $80.40 | $80.40 | 6,850 | — | — |
| 2021-04-20 | $78.00 | $78.00 | 5,805 | — | — |
| 2021-04-19 | $82.40 | $82.40 | 7,468 | — | — |
| 2021-04-16 | $79.60 | $79.60 | 4,905 | — | — |
| 2021-04-15 | $79.20 | $79.20 | 11,903 | — | — |
| 2021-04-14 | $82.00 | $82.00 | 5,840 | — | — |
| 2021-04-13 | $83.60 | $83.60 | 4,023 | — | — |
| 2021-04-12 | $82.00 | $82.00 | 5,678 | — | — |
| 2021-04-09 | $85.60 | $85.60 | 6,448 | — | — |
| 2021-04-08 | $86.00 | $86.00 | 3,248 | — | — |
| 2021-04-07 | $86.40 | $86.40 | 3,965 | — | — |
| 2021-04-06 | $88.40 | $88.40 | 6,388 | — | — |
| 2021-04-05 | $82.40 | $82.40 | 9,365 | — | — |
| 2021-04-01 | $88.36 | $88.36 | 7,298 | — | — |
| 2021-03-31 | $86.00 | $86.00 | 10,268 | — | — |
| 2021-03-30 | $81.60 | $81.60 | 9,863 | — | — |
| 2021-03-29 | $80.40 | $80.40 | 10,918 | — | — |
| 2021-03-26 | $84.40 | $84.40 | 8,605 | — | — |
| 2021-03-25 | $86.00 | $86.00 | 9,730 | — | — |
| 2021-03-24 | $86.40 | $86.40 | 8,625 | — | — |
| 2021-03-23 | $89.20 | $89.20 | 16,155 | — | — |
| 2021-03-22 | $92.40 | $92.40 | 27,843 | — | — |
| 2021-03-19 | $105.20 | $105.20 | 13,655 | — | — |
| 2021-03-18 | $108.80 | $108.80 | 19,983 | — | — |
| 2021-03-17 | $112.60 | $112.60 | 65,983 | — | — |
| 2021-03-16 | $103.60 | $103.60 | 10,053 | — | — |
| 2021-03-15 | $105.60 | $105.60 | 11,675 | — | — |
| 2021-03-12 | $100.80 | $100.80 | 10,368 | — | — |
| 2021-03-11 | $101.20 | $101.20 | 19,573 | — | — |
| 2021-03-10 | $95.20 | $95.20 | 18,945 | — | — |
| 2021-03-09 | $95.20 | $95.20 | 7,708 | — | — |
| 2021-03-08 | $86.40 | $86.40 | 7,280 | — | — |
| 2021-03-05 | $95.60 | $95.60 | 26,288 | — | — |
| 2021-03-04 | $89.20 | $89.20 | 17,238 | — | — |
| 2021-03-03 | $93.60 | $93.60 | 16,918 | — | — |
| 2021-03-02 | $100.40 | $100.40 | 8,553 | — | — |
| 2021-03-01 | $104.40 | $104.40 | 15,983 | — | — |
| 2021-02-26 | $100.00 | $100.00 | 16,310 | — | — |
| 2021-02-25 | $103.20 | $103.20 | 20,213 | — | — |
| 2021-02-24 | $115.60 | $115.60 | 24,395 | — | — |
| 2021-02-23 | $104.80 | $104.80 | 25,545 | — | — |
| 2021-02-22 | $118.40 | $118.40 | 31,495 | — | — |
| 2021-02-19 | $124.40 | $124.40 | 18,748 | — | — |
| 2021-02-18 | $125.20 | $125.20 | 17,118 | — | — |
| 2021-02-17 | $124.40 | $124.40 | 29,540 | — | — |
| 2021-02-16 | $135.20 | $135.20 | 31,868 | — | — |
| 2021-02-12 | $133.60 | $133.60 | 55,795 | — | — |
| 2021-02-11 | $152.00 | $152.00 | 174,508 | — | — |
| 2021-02-10 | $120.80 | $120.80 | 33,008 | — | — |
| 2021-02-09 | $124.40 | $124.40 | 32,255 | — | — |
| 2021-02-08 | $120.00 | $120.00 | 38,798 | — | — |
| 2021-02-05 | $116.80 | $116.80 | 125,590 | — | — |
| 2021-02-04 | $121.20 | $121.20 | 101,903 | — | — |
| 2021-02-03 | $92.40 | $92.40 | 13,690 | — | — |
| 2021-02-02 | $92.40 | $92.40 | 17,180 | — | — |
| 2021-02-01 | $93.20 | $93.20 | 18,085 | — | — |
| 2021-01-29 | $92.40 | $92.40 | 15,180 | — | — |
| 2021-01-28 | $88.80 | $88.80 | 21,185 | — | — |
| 2021-01-27 | $94.00 | $94.00 | 19,828 | — | — |
| 2021-01-26 | $99.60 | $99.60 | 17,253 | — | — |
| 2021-01-25 | $104.40 | $104.40 | 31,210 | — | — |
| 2021-01-22 | $102.40 | $102.40 | 9,805 | — | — |
| 2021-01-21 | $101.60 | $101.60 | 22,925 | — | — |
| 2021-01-20 | $99.20 | $99.20 | 22,748 | — | — |
| 2021-01-19 | $94.80 | $94.80 | 16,865 | — | — |
| 2021-01-15 | $91.20 | $91.20 | 23,090 | — | — |
| 2021-01-14 | $96.80 | $96.80 | 37,608 | — | — |
| 2021-01-13 | $99.60 | $99.60 | 35,080 | — | — |
| 2021-01-12 | $90.40 | $90.40 | 15,035 | — | — |
| 2021-01-11 | $90.00 | $90.00 | 20,475 | — | — |
| 2021-01-08 | $90.40 | $90.40 | 33,275 | — | — |
| 2021-01-07 | $88.00 | $88.00 | 27,068 | — | — |
| 2021-01-06 | $82.40 | $82.40 | 24,775 | — | — |
| 2021-01-05 | $85.60 | $85.60 | 50,230 | — | — |
| 2021-01-04 | $76.00 | $76.00 | 17,503 | — | — |