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
- 2018-02-08 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 | $20.20 | $20.20 | 124,100 | — | — |
| 2021-12-30 | $20.20 | $20.20 | 92,075 | — | — |
| 2021-12-29 | $19.20 | $19.20 | 55,675 | — | — |
| 2021-12-28 | $19.44 | $19.44 | 147,925 | — | — |
| 2021-12-27 | $18.80 | $18.80 | 90,125 | — | — |
| 2021-12-23 | $20.72 | $20.72 | 77,225 | — | — |
| 2021-12-22 | $19.88 | $19.88 | 58,125 | — | — |
| 2021-12-21 | $19.84 | $19.84 | 86,875 | — | — |
| 2021-12-20 | $18.68 | $18.68 | 155,375 | — | — |
| 2021-12-17 | $18.68 | $18.68 | 357,175 | — | — |
| 2021-12-16 | $18.24 | $18.24 | 166,300 | — | — |
| 2021-12-15 | $20.60 | $20.60 | 88,050 | — | — |
| 2021-12-14 | $21.76 | $21.76 | 73,875 | — | — |
| 2021-12-13 | $22.24 | $22.24 | 146,300 | — | — |
| 2021-12-10 | $24.36 | $24.36 | 38,000 | — | — |
| 2021-12-09 | $26.20 | $26.20 | 46,575 | — | — |
| 2021-12-08 | $25.88 | $25.88 | 39,500 | — | — |
| 2021-12-07 | $26.60 | $26.60 | 24,625 | — | — |
| 2021-12-06 | $26.16 | $26.16 | 59,775 | — | — |
| 2021-12-03 | $24.20 | $24.20 | 96,550 | — | — |
| 2021-12-02 | $27.48 | $27.48 | 26,700 | — | — |
| 2021-12-01 | $27.72 | $27.72 | 34,450 | — | — |
| 2021-11-30 | $27.16 | $27.16 | 109,250 | — | — |
| 2021-11-29 | $30.08 | $30.08 | 21,850 | — | — |
| 2021-11-26 | $30.56 | $30.56 | 31,725 | — | — |
| 2021-11-24 | $31.56 | $31.56 | 25,250 | — | — |
| 2021-11-23 | $30.76 | $30.76 | 28,500 | — | — |
| 2021-11-22 | $31.16 | $31.16 | 31,475 | — | — |
| 2021-11-19 | $30.84 | $30.84 | 43,125 | — | — |
| 2021-11-18 | $31.72 | $31.72 | 71,900 | — | — |
| 2021-11-17 | $32.04 | $32.04 | 66,675 | — | — |
| 2021-11-16 | $32.60 | $32.60 | 50,900 | — | — |
| 2021-11-15 | $34.00 | $34.00 | 53,425 | — | — |
| 2021-11-12 | $36.84 | $36.84 | 11,725 | — | — |
| 2021-11-11 | $36.28 | $36.28 | 25,400 | — | — |
| 2021-11-10 | $33.96 | $33.96 | 15,825 | — | — |
| 2021-11-09 | $33.96 | $33.96 | 17,425 | — | — |
| 2021-11-08 | $34.52 | $34.52 | 28,625 | — | — |
| 2021-11-05 | $35.36 | $35.36 | 16,300 | — | — |
| 2021-11-04 | $34.60 | $34.60 | 18,400 | — | — |
| 2021-11-03 | $35.40 | $35.40 | 19,275 | — | — |
| 2021-11-02 | $34.64 | $34.64 | 14,825 | — | — |
| 2021-11-01 | $34.76 | $34.76 | 22,225 | — | — |
| 2021-10-29 | $32.84 | $32.84 | 17,250 | — | — |
| 2021-10-28 | $33.96 | $33.96 | 34,875 | — | — |
| 2021-10-27 | $34.48 | $34.48 | 14,650 | — | — |
| 2021-10-26 | $35.60 | $35.60 | 23,225 | — | — |
| 2021-10-25 | $37.36 | $37.36 | 22,825 | — | — |
| 2021-10-22 | $36.80 | $36.80 | 14,050 | — | — |
| 2021-10-21 | $38.08 | $38.08 | 17,050 | — | — |
| 2021-10-20 | $37.68 | $37.68 | 31,425 | — | — |
| 2021-10-19 | $36.80 | $36.80 | 20,400 | — | — |
| 2021-10-18 | $36.24 | $36.24 | 20,950 | — | — |
| 2021-10-15 | $35.24 | $35.24 | 16,075 | — | — |
| 2021-10-14 | $35.28 | $35.28 | 15,000 | — | — |
| 2021-10-13 | $35.56 | $35.56 | 16,675 | — | — |
| 2021-10-12 | $35.04 | $35.04 | 19,975 | — | — |
| 2021-10-11 | $35.60 | $35.60 | 30,275 | — | — |
| 2021-10-08 | $35.16 | $35.16 | 17,875 | — | — |
| 2021-10-07 | $35.40 | $35.40 | 46,850 | — | — |
| 2021-10-06 | $35.32 | $35.32 | 34,750 | — | — |
| 2021-10-05 | $33.80 | $33.80 | 29,550 | — | — |
| 2021-10-04 | $31.60 | $31.60 | 59,075 | — | — |
| 2021-10-01 | $31.84 | $31.84 | 94,300 | — | — |
| 2021-09-30 | $32.12 | $32.12 | 116,675 | — | — |
| 2021-09-29 | $32.76 | $32.76 | 42,950 | — | — |
| 2021-09-28 | $33.56 | $33.56 | 48,925 | — | — |
| 2021-09-27 | $34.56 | $34.56 | 49,500 | — | — |
| 2021-09-24 | $34.92 | $34.92 | 40,375 | — | — |
| 2021-09-23 | $35.80 | $35.80 | 26,500 | — | — |
| 2021-09-22 | $35.16 | $35.16 | 46,150 | — | — |
| 2021-09-21 | $35.20 | $35.20 | 29,225 | — | — |
| 2021-09-20 | $35.84 | $35.84 | 58,700 | — | — |
| 2021-09-17 | $37.04 | $37.04 | 33,525 | — | — |
| 2021-09-16 | $37.40 | $37.40 | 40,600 | — | — |
| 2021-09-15 | $37.52 | $37.52 | 27,050 | — | — |
| 2021-09-14 | $37.84 | $37.84 | 55,275 | — | — |
| 2021-09-13 | $39.76 | $39.76 | 31,525 | — | — |
| 2021-09-10 | $40.72 | $40.72 | 18,450 | — | — |
| 2021-09-09 | $41.44 | $41.44 | 16,000 | — | — |
| 2021-09-08 | $42.48 | $42.48 | 19,150 | — | — |
| 2021-09-07 | $43.64 | $43.64 | 21,725 | — | — |
| 2021-09-03 | $44.20 | $44.20 | 20,025 | — | — |
| 2021-09-02 | $43.76 | $43.76 | 24,950 | — | — |
| 2021-09-01 | $44.08 | $44.08 | 29,325 | — | — |
| 2021-08-31 | $43.52 | $43.52 | 60,275 | — | — |
| 2021-08-30 | $43.80 | $43.80 | 29,725 | — | — |
| 2021-08-27 | $42.80 | $42.80 | 23,450 | — | — |
| 2021-08-26 | $42.80 | $42.80 | 20,650 | — | — |
| 2021-08-25 | $43.04 | $43.04 | 20,100 | — | — |
| 2021-08-24 | $43.44 | $43.44 | 30,650 | — | — |
| 2021-08-23 | $40.72 | $40.72 | 22,875 | — | — |
| 2021-08-20 | $38.84 | $38.84 | 37,425 | — | — |
| 2021-08-19 | $38.16 | $38.16 | 52,175 | — | — |
| 2021-08-18 | $39.24 | $39.24 | 27,850 | — | — |
| 2021-08-17 | $38.56 | $38.56 | 44,375 | — | — |
| 2021-08-16 | $39.44 | $39.44 | 42,950 | — | — |
| 2021-08-13 | $42.04 | $42.04 | 16,600 | — | — |
| 2021-08-12 | $42.32 | $42.32 | 31,600 | — | — |
| 2021-08-11 | $43.64 | $43.64 | 18,675 | — | — |
| 2021-08-10 | $44.36 | $44.36 | 17,750 | — | — |
| 2021-08-09 | $45.56 | $45.56 | 20,325 | — | — |
| 2021-08-06 | $45.20 | $45.20 | 19,475 | — | — |
| 2021-08-05 | $45.20 | $45.20 | 14,800 | — | — |
| 2021-08-04 | $45.68 | $45.68 | 20,200 | — | — |
| 2021-08-03 | $46.80 | $46.80 | 49,050 | — | — |
| 2021-08-02 | $44.36 | $44.36 | 42,100 | — | — |
| 2021-07-30 | $44.56 | $44.56 | 28,975 | — | — |
| 2021-07-29 | $44.08 | $44.08 | 37,300 | — | — |
| 2021-07-28 | $43.12 | $43.12 | 30,350 | — | — |
| 2021-07-27 | $40.28 | $40.28 | 66,850 | — | — |
| 2021-07-26 | $42.96 | $42.96 | 51,450 | — | — |
| 2021-07-23 | $41.72 | $41.72 | 41,100 | — | — |
| 2021-07-22 | $44.92 | $44.92 | 17,950 | — | — |
| 2021-07-21 | $44.36 | $44.36 | 37,450 | — | — |
| 2021-07-20 | $41.96 | $41.96 | 27,725 | — | — |
| 2021-07-19 | $40.68 | $40.68 | 42,425 | — | — |
| 2021-07-16 | $42.08 | $42.08 | 50,775 | — | — |
| 2021-07-15 | $44.36 | $44.36 | 71,350 | — | — |
| 2021-07-14 | $43.96 | $43.96 | 49,825 | — | — |
| 2021-07-13 | $44.00 | $44.00 | 75,400 | — | — |
| 2021-07-12 | $42.96 | $42.96 | 35,050 | — | — |
| 2021-07-09 | $41.68 | $41.68 | 33,700 | — | — |
| 2021-07-08 | $40.08 | $40.08 | 65,400 | — | — |
| 2021-07-07 | $41.20 | $41.20 | 57,050 | — | — |
| 2021-07-06 | $42.96 | $42.96 | 80,725 | — | — |
| 2021-07-02 | $45.04 | $45.04 | 27,600 | — | — |
| 2021-07-01 | $46.40 | $46.40 | 43,425 | — | — |
| 2021-06-30 | $46.96 | $46.96 | 72,600 | — | — |
| 2021-06-29 | $49.80 | $49.80 | 123,625 | — | — |
| 2021-06-28 | $47.32 | $47.32 | 36,950 | — | — |
| 2021-06-25 | $45.56 | $45.56 | 30,550 | — | — |
| 2021-06-24 | $45.24 | $45.24 | 37,575 | — | — |
| 2021-06-23 | $44.24 | $44.24 | 27,975 | — | — |
| 2021-06-22 | $42.80 | $42.80 | 26,650 | — | — |
| 2021-06-21 | $41.96 | $41.96 | 53,225 | — | — |
| 2021-06-18 | $43.56 | $43.56 | 160,475 | — | — |
| 2021-06-17 | $45.12 | $45.12 | 99,675 | — | — |
| 2021-06-16 | $46.36 | $46.36 | 63,525 | — | — |
| 2021-06-15 | $44.84 | $44.84 | 69,025 | — | — |
| 2021-06-14 | $45.72 | $45.72 | 85,900 | — | — |
| 2021-06-11 | $42.24 | $42.24 | 28,650 | — | — |
| 2021-06-10 | $41.96 | $41.96 | 38,900 | — | — |
| 2021-06-09 | $42.20 | $42.20 | 58,625 | — | — |
| 2021-06-08 | $41.16 | $41.16 | 41,975 | — | — |
| 2021-06-07 | $39.92 | $39.92 | 35,575 | — | — |
| 2021-06-04 | $41.00 | $41.00 | 35,300 | — | — |
| 2021-06-03 | $40.56 | $40.56 | 31,075 | — | — |
| 2021-06-02 | $40.80 | $40.80 | 35,350 | — | — |
| 2021-06-01 | $41.72 | $41.72 | 71,650 | — | — |
| 2021-05-28 | $39.96 | $39.96 | 48,050 | — | — |
| 2021-05-27 | $41.48 | $41.48 | 61,600 | — | — |
| 2021-05-26 | $40.00 | $40.00 | 48,400 | — | — |
| 2021-05-25 | $38.80 | $38.80 | 39,200 | — | — |
| 2021-05-24 | $38.04 | $38.04 | 53,725 | — | — |
| 2021-05-21 | $38.76 | $38.76 | 67,175 | — | — |
| 2021-05-20 | $39.00 | $39.00 | 68,275 | — | — |
| 2021-05-19 | $38.04 | $38.04 | 42,375 | — | — |
| 2021-05-18 | $38.56 | $38.56 | 73,225 | — | — |
| 2021-05-17 | $39.32 | $39.32 | 114,475 | — | — |
| 2021-05-14 | $35.84 | $35.84 | 70,975 | — | — |
| 2021-05-13 | $32.20 | $32.20 | 333,875 | — | — |
| 2021-05-12 | $37.12 | $37.12 | 72,350 | — | — |
| 2021-05-11 | $37.32 | $37.32 | 99,350 | — | — |
| 2021-05-10 | $37.08 | $37.08 | 98,875 | — | — |
| 2021-05-07 | $38.28 | $38.28 | 47,925 | — | — |
| 2021-05-06 | $38.20 | $38.20 | 83,450 | — | — |
| 2021-05-05 | $38.64 | $38.64 | 86,550 | — | — |
| 2021-05-04 | $39.32 | $39.32 | 64,850 | — | — |
| 2021-05-03 | $40.72 | $40.72 | 44,325 | — | — |
| 2021-04-30 | $41.08 | $41.08 | 34,100 | — | — |
| 2021-04-29 | $42.24 | $42.24 | 59,275 | — | — |
| 2021-04-28 | $43.56 | $43.56 | 58,150 | — | — |
| 2021-04-27 | $43.68 | $43.68 | 39,575 | — | — |
| 2021-04-26 | $44.40 | $44.40 | 70,025 | — | — |
| 2021-04-23 | $42.68 | $42.68 | 57,450 | — | — |
| 2021-04-22 | $41.40 | $41.40 | 73,475 | — | — |
| 2021-04-21 | $40.88 | $40.88 | 49,050 | — | — |
| 2021-04-20 | $39.76 | $39.76 | 85,100 | — | — |
| 2021-04-19 | $41.08 | $41.08 | 67,975 | — | — |
| 2021-04-16 | $41.88 | $41.88 | 63,600 | — | — |
| 2021-04-15 | $40.96 | $40.96 | 87,450 | — | — |
| 2021-04-14 | $41.08 | $41.08 | 88,650 | — | — |
| 2021-04-13 | $43.40 | $43.40 | 78,100 | — | — |
| 2021-04-12 | $42.04 | $42.04 | 60,000 | — | — |
| 2021-04-09 | $43.64 | $43.64 | 41,600 | — | — |
| 2021-04-08 | $44.12 | $44.12 | 37,775 | — | — |
| 2021-04-07 | $43.04 | $43.04 | 62,975 | — | — |
| 2021-04-06 | $44.52 | $44.52 | 51,525 | — | — |
| 2021-04-05 | $43.96 | $43.96 | 108,050 | — | — |
| 2021-04-01 | $45.80 | $45.80 | 86,025 | — | — |
| 2021-03-31 | $43.08 | $43.08 | 67,025 | — | — |
| 2021-03-30 | $43.24 | $43.24 | 129,650 | — | — |
| 2021-03-29 | $41.68 | $41.68 | 118,525 | — | — |
| 2021-03-26 | $42.92 | $42.92 | 135,050 | — | — |
| 2021-03-25 | $44.16 | $44.16 | 164,875 | — | — |
| 2021-03-24 | $44.40 | $44.40 | 113,200 | — | — |
| 2021-03-23 | $46.76 | $46.76 | 253,625 | — | — |
| 2021-03-22 | $50.68 | $50.68 | 137,225 | — | — |
| 2021-03-19 | $51.68 | $51.68 | 175,425 | — | — |
| 2021-03-18 | $53.40 | $53.40 | 168,875 | — | — |
| 2021-03-17 | $55.72 | $55.72 | 180,575 | — | — |
| 2021-03-16 | $56.32 | $56.32 | 128,775 | — | — |
| 2021-03-15 | $59.00 | $59.00 | 174,100 | — | — |
| 2021-03-12 | $57.52 | $57.52 | 110,675 | — | — |
| 2021-03-11 | $60.12 | $60.12 | 135,150 | — | — |
| 2021-03-10 | $58.20 | $58.20 | 116,500 | — | — |
| 2021-03-09 | $59.32 | $59.32 | 146,750 | — | — |
| 2021-03-08 | $55.08 | $55.08 | 105,775 | — | — |
| 2021-03-05 | $57.28 | $57.28 | 227,675 | — | — |
| 2021-03-04 | $57.00 | $57.00 | 201,275 | — | — |
| 2021-03-03 | $62.04 | $62.04 | 108,075 | — | — |
| 2021-03-02 | $66.48 | $66.48 | 94,875 | — | — |
| 2021-03-01 | $69.32 | $69.32 | 73,225 | — | — |
| 2021-02-26 | $66.12 | $66.12 | 76,450 | — | — |
| 2021-02-25 | $68.76 | $68.76 | 67,100 | — | — |
| 2021-02-24 | $68.36 | $68.36 | 125,000 | — | — |
| 2021-02-23 | $66.72 | $66.72 | 251,800 | — | — |
| 2021-02-22 | $70.16 | $70.16 | 246,650 | — | — |
| 2021-02-19 | $78.88 | $78.88 | 301,050 | — | — |
| 2021-02-18 | $72.28 | $72.28 | 220,775 | — | — |
| 2021-02-17 | $74.64 | $74.64 | 206,700 | — | — |
| 2021-02-16 | $75.84 | $75.84 | 400,675 | — | — |
| 2021-02-12 | $72.08 | $72.08 | 375,250 | — | — |
| 2021-02-11 | $66.32 | $66.32 | 337,725 | — | — |
| 2021-02-10 | $59.64 | $59.64 | 119,575 | — | — |
| 2021-02-09 | $60.08 | $60.08 | 83,100 | — | — |
| 2021-02-08 | $60.48 | $60.48 | 126,600 | — | — |
| 2021-02-05 | $59.32 | $59.32 | 58,950 | — | — |
| 2021-02-04 | $59.84 | $59.84 | 79,700 | — | — |
| 2021-02-03 | $60.00 | $60.00 | 123,625 | — | — |
| 2021-02-02 | $57.16 | $57.16 | 92,475 | — | — |
| 2021-02-01 | $55.16 | $55.16 | 84,125 | — | — |
| 2021-01-29 | $54.84 | $54.84 | 94,700 | — | — |
| 2021-01-28 | $53.80 | $53.80 | 87,100 | — | — |
| 2021-01-27 | $56.28 | $56.28 | 120,700 | — | — |
| 2021-01-26 | $55.76 | $55.76 | 138,825 | — | — |
| 2021-01-25 | $58.24 | $58.24 | 164,150 | — | — |
| 2021-01-22 | $60.44 | $60.44 | 78,400 | — | — |
| 2021-01-21 | $59.92 | $59.92 | 104,425 | — | — |
| 2021-01-20 | $60.00 | $60.00 | 156,650 | — | — |
| 2021-01-19 | $59.24 | $59.24 | 184,400 | — | — |
| 2021-01-15 | $54.80 | $54.80 | 96,075 | — | — |
| 2021-01-14 | $56.16 | $56.16 | 130,125 | — | — |
| 2021-01-13 | $54.76 | $54.76 | 70,850 | — | — |
| 2021-01-12 | $54.12 | $54.12 | 84,400 | — | — |
| 2021-01-11 | $54.28 | $54.28 | 97,725 | — | — |
| 2021-01-08 | $53.36 | $53.36 | 91,075 | — | — |
| 2021-01-07 | $53.04 | $53.04 | 136,325 | — | — |
| 2021-01-06 | $54.08 | $54.08 | 171,600 | — | — |
| 2021-01-05 | $53.32 | $53.32 | 113,225 | — | — |
| 2021-01-04 | $51.00 | $51.00 | 133,675 | — | — |