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
- 2000-10-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $26.55 | $26.55 | 46,387 |
| 2021-12-30 | $28.95 | $28.95 | 47,793 |
| 2021-12-29 | $26.55 | $26.55 | 40,420 |
| 2021-12-28 | $26.10 | $26.10 | 31,693 |
| 2021-12-27 | $27.15 | $27.15 | 42,093 |
| 2021-12-23 | $28.35 | $28.35 | 56,807 |
| 2021-12-22 | $27.90 | $27.90 | 29,093 |
| 2021-12-21 | $28.65 | $28.65 | 32,793 |
| 2021-12-20 | $27.15 | $27.15 | 59,220 |
| 2021-12-17 | $27.75 | $27.75 | 124,247 |
| 2021-12-16 | $25.20 | $25.20 | 97,807 |
| 2021-12-15 | $24.45 | $24.45 | 175,313 |
| 2021-12-14 | $24.60 | $24.60 | 49,027 |
| 2021-12-13 | $25.65 | $25.65 | 57,233 |
| 2021-12-10 | $26.40 | $26.40 | 169,353 |
| 2021-12-09 | $28.35 | $28.35 | 134,287 |
| 2021-12-08 | $29.85 | $29.85 | 296,453 |
| 2021-12-07 | $29.40 | $29.40 | 287,147 |
| 2021-12-06 | $26.10 | $26.10 | 92,927 |
| 2021-12-03 | $25.80 | $25.80 | 296,167 |
| 2021-12-02 | $28.65 | $28.65 | 203,493 |
| 2021-12-01 | $30.30 | $30.30 | 378,153 |
| 2021-11-30 | $31.20 | $31.20 | 273,287 |
| 2021-11-29 | $30.75 | $30.75 | 274,713 |
| 2021-11-26 | $30.15 | $30.15 | 89,633 |
| 2021-11-24 | $32.55 | $32.55 | 175,320 |
| 2021-11-23 | $30.15 | $30.15 | 172,787 |
| 2021-11-22 | $30.60 | $30.60 | 230,140 |
| 2021-11-19 | $37.20 | $37.20 | 184,553 |
| 2021-11-18 | $32.40 | $32.40 | 159,747 |
| 2021-11-17 | $36.45 | $36.45 | 141,307 |
| 2021-11-16 | $37.05 | $37.05 | 88,073 |
| 2021-11-15 | $38.25 | $38.25 | 130,053 |
| 2021-11-12 | $35.25 | $35.25 | 161,553 |
| 2021-11-11 | $38.55 | $38.55 | 128,233 |
| 2021-11-10 | $41.25 | $41.25 | 193,747 |
| 2021-11-09 | $48.90 | $48.90 | 113,073 |
| 2021-11-08 | $50.70 | $50.70 | 49,007 |
| 2021-11-05 | $48.45 | $48.45 | 81,487 |
| 2021-11-04 | $48.90 | $48.90 | 35,887 |
| 2021-11-03 | $47.85 | $47.85 | 49,673 |
| 2021-11-02 | $46.65 | $46.65 | 59,107 |
| 2021-11-01 | $51.15 | $51.15 | 73,093 |
| 2021-10-29 | $50.25 | $50.25 | 58,420 |
| 2021-10-28 | $48.60 | $48.60 | 48,353 |
| 2021-10-27 | $45.90 | $45.90 | 77,840 |
| 2021-10-26 | $43.50 | $43.50 | 50,487 |
| 2021-10-25 | $48.90 | $48.90 | 7,807 |
| 2021-10-22 | $48.45 | $48.45 | 15,920 |
| 2021-10-21 | $48.90 | $48.90 | 9,173 |
| 2021-10-20 | $48.30 | $48.30 | 20,167 |
| 2021-10-19 | $47.70 | $47.70 | 13,893 |
| 2021-10-18 | $45.90 | $45.90 | 17,180 |
| 2021-10-15 | $47.10 | $47.10 | 22,220 |
| 2021-10-14 | $46.20 | $46.20 | 43,547 |
| 2021-10-13 | $47.85 | $47.85 | 6,687 |
| 2021-10-12 | $48.00 | $48.00 | 24,320 |
| 2021-10-11 | $45.15 | $45.15 | 31,147 |
| 2021-10-08 | $48.00 | $48.00 | 15,587 |
| 2021-10-07 | $51.45 | $51.45 | 24,233 |
| 2021-10-06 | $48.15 | $48.15 | 18,200 |
| 2021-10-05 | $49.05 | $49.05 | 25,287 |
| 2021-10-04 | $47.40 | $47.40 | 26,107 |
| 2021-10-01 | $48.75 | $48.75 | 19,700 |
| 2021-09-30 | $48.75 | $48.75 | 21,653 |
| 2021-09-29 | $47.85 | $47.85 | 20,627 |
| 2021-09-28 | $48.00 | $48.00 | 20,893 |
| 2021-09-27 | $50.70 | $50.70 | 22,513 |
| 2021-09-24 | $49.20 | $49.20 | 64,013 |
| 2021-09-23 | $55.20 | $55.20 | 44,460 |
| 2021-09-22 | $53.25 | $53.25 | 27,393 |
| 2021-09-21 | $52.35 | $52.35 | 16,500 |
| 2021-09-20 | $52.20 | $52.20 | 23,680 |
| 2021-09-17 | $55.05 | $55.05 | 115,520 |
| 2021-09-16 | $49.65 | $49.65 | 43,167 |
| 2021-09-15 | $50.70 | $50.70 | 33,393 |
| 2021-09-14 | $52.20 | $52.20 | 53,740 |
| 2021-09-13 | $51.30 | $51.30 | 50,300 |
| 2021-09-10 | $52.35 | $52.35 | 43,280 |
| 2021-09-09 | $54.00 | $54.00 | 26,313 |
| 2021-09-08 | $52.35 | $52.35 | 16,873 |
| 2021-09-07 | $53.55 | $53.55 | 23,133 |
| 2021-09-03 | $56.40 | $56.40 | 15,027 |
| 2021-09-02 | $57.00 | $57.00 | 36,247 |
| 2021-09-01 | $55.35 | $55.35 | 39,907 |
| 2021-08-31 | $57.15 | $57.15 | 14,953 |
| 2021-08-30 | $54.15 | $54.15 | 20,400 |
| 2021-08-27 | $55.35 | $55.35 | 23,127 |
| 2021-08-26 | $54.00 | $54.00 | 22,487 |
| 2021-08-25 | $53.85 | $53.85 | 26,060 |
| 2021-08-24 | $55.35 | $55.35 | 26,327 |
| 2021-08-23 | $54.00 | $54.00 | 46,960 |
| 2021-08-20 | $53.85 | $53.85 | 46,167 |
| 2021-08-19 | $52.80 | $52.80 | 26,673 |
| 2021-08-18 | $55.35 | $55.35 | 23,760 |
| 2021-08-17 | $56.40 | $56.40 | 28,487 |
| 2021-08-16 | $58.35 | $58.35 | 49,400 |
| 2021-08-13 | $60.00 | $60.00 | 45,727 |
| 2021-08-12 | $60.15 | $60.15 | 28,013 |
| 2021-08-11 | $61.35 | $61.35 | 43,200 |
| 2021-08-10 | $63.45 | $63.45 | 26,980 |
| 2021-08-09 | $67.35 | $67.35 | 11,200 |
| 2021-08-06 | $67.35 | $67.35 | 14,467 |
| 2021-08-05 | $67.05 | $67.05 | 25,087 |
| 2021-08-04 | $66.00 | $66.00 | 24,313 |
| 2021-08-03 | $67.50 | $67.50 | 17,827 |
| 2021-08-02 | $69.00 | $69.00 | 14,840 |
| 2021-07-30 | $67.20 | $67.20 | 15,220 |
| 2021-07-29 | $67.50 | $67.50 | 20,007 |
| 2021-07-28 | $71.10 | $71.10 | 22,860 |
| 2021-07-27 | $70.65 | $70.65 | 12,840 |
| 2021-07-26 | $71.10 | $71.10 | 11,247 |
| 2021-07-23 | $73.20 | $73.20 | 12,373 |
| 2021-07-22 | $73.65 | $73.65 | 5,693 |
| 2021-07-21 | $74.85 | $74.85 | 16,693 |
| 2021-07-20 | $73.50 | $73.50 | 19,173 |
| 2021-07-19 | $71.25 | $71.25 | 14,627 |
| 2021-07-16 | $71.10 | $71.10 | 17,593 |
| 2021-07-15 | $72.30 | $72.30 | 25,407 |
| 2021-07-14 | $69.60 | $69.60 | 34,980 |
| 2021-07-13 | $74.55 | $74.55 | 24,313 |
| 2021-07-12 | $77.85 | $77.85 | 17,980 |
| 2021-07-09 | $78.60 | $78.60 | 27,360 |
| 2021-07-08 | $78.75 | $78.75 | 28,953 |
| 2021-07-07 | $75.00 | $75.00 | 29,560 |
| 2021-07-06 | $76.65 | $76.65 | 20,167 |
| 2021-07-02 | $77.70 | $77.70 | 22,280 |
| 2021-07-01 | $82.20 | $82.20 | 15,473 |
| 2021-06-30 | $84.30 | $84.30 | 17,173 |
| 2021-06-29 | $85.20 | $85.20 | 12,313 |
| 2021-06-28 | $86.25 | $86.25 | 21,293 |
| 2021-06-25 | $87.60 | $87.60 | 167,720 |
| 2021-06-24 | $88.50 | $88.50 | 34,253 |
| 2021-06-23 | $85.50 | $85.50 | 24,013 |
| 2021-06-22 | $83.55 | $83.55 | 33,313 |
| 2021-06-21 | $84.90 | $84.90 | 22,587 |
| 2021-06-18 | $84.60 | $84.60 | 36,467 |
| 2021-06-17 | $88.50 | $88.50 | 22,340 |
| 2021-06-16 | $87.75 | $87.75 | 20,227 |
| 2021-06-15 | $86.70 | $86.70 | 21,227 |
| 2021-06-14 | $88.95 | $88.95 | 15,820 |
| 2021-06-11 | $88.05 | $88.05 | 17,180 |
| 2021-06-10 | $89.40 | $89.40 | 19,527 |
| 2021-06-09 | $88.65 | $88.65 | 36,720 |
| 2021-06-08 | $91.05 | $91.05 | 35,007 |
| 2021-06-07 | $90.60 | $90.60 | 34,127 |
| 2021-06-04 | $88.95 | $88.95 | 25,660 |
| 2021-06-03 | $88.65 | $88.65 | 30,340 |
| 2021-06-02 | $83.40 | $83.40 | 20,747 |
| 2021-06-01 | $84.45 | $84.45 | 19,780 |
| 2021-05-28 | $83.85 | $83.85 | 15,520 |
| 2021-05-27 | $81.60 | $81.60 | 63,647 |
| 2021-05-26 | $80.85 | $80.85 | 32,607 |
| 2021-05-25 | $80.55 | $80.55 | 27,487 |
| 2021-05-24 | $82.65 | $82.65 | 32,920 |
| 2021-05-21 | $83.10 | $83.10 | 30,740 |
| 2021-05-20 | $85.50 | $85.50 | 44,973 |
| 2021-05-19 | $79.65 | $79.65 | 23,080 |
| 2021-05-18 | $76.80 | $76.80 | 33,920 |
| 2021-05-17 | $75.90 | $75.90 | 18,080 |
| 2021-05-14 | $76.65 | $76.65 | 51,293 |
| 2021-05-13 | $72.75 | $72.75 | 46,680 |
| 2021-05-12 | $71.70 | $71.70 | 21,607 |
| 2021-05-11 | $74.25 | $74.25 | 20,620 |
| 2021-05-10 | $72.75 | $72.75 | 22,727 |
| 2021-05-07 | $78.00 | $78.00 | 19,360 |
| 2021-05-06 | $73.80 | $73.80 | 35,440 |
| 2021-05-05 | $76.95 | $76.95 | 20,480 |
| 2021-05-04 | $79.65 | $79.65 | 35,233 |
| 2021-05-03 | $82.80 | $82.80 | 25,900 |
| 2021-04-30 | $85.80 | $85.80 | 31,920 |
| 2021-04-29 | $87.30 | $87.30 | 25,960 |
| 2021-04-28 | $90.00 | $90.00 | 21,800 |
| 2021-04-27 | $88.95 | $88.95 | 28,040 |
| 2021-04-26 | $92.10 | $92.10 | 39,040 |
| 2021-04-23 | $90.60 | $90.60 | 27,307 |
| 2021-04-22 | $90.45 | $90.45 | 40,913 |
| 2021-04-21 | $88.20 | $88.20 | 43,027 |
| 2021-04-20 | $85.35 | $85.35 | 35,000 |
| 2021-04-19 | $88.65 | $88.65 | 35,193 |
| 2021-04-16 | $91.50 | $91.50 | 22,480 |
| 2021-04-15 | $95.70 | $95.70 | 20,593 |
| 2021-04-14 | $94.20 | $94.20 | 32,960 |
| 2021-04-13 | $94.80 | $94.80 | 20,280 |
| 2021-04-12 | $90.00 | $90.00 | 33,953 |
| 2021-04-09 | $93.45 | $93.45 | 25,267 |
| 2021-04-08 | $94.50 | $94.50 | 39,567 |
| 2021-04-07 | $91.20 | $91.20 | 49,080 |
| 2021-04-06 | $94.50 | $94.50 | 37,787 |
| 2021-04-05 | $97.35 | $97.35 | 43,927 |
| 2021-04-01 | $102.60 | $102.60 | 43,493 |
| 2021-03-31 | $101.25 | $101.25 | 50,667 |
| 2021-03-30 | $98.55 | $98.55 | 54,520 |
| 2021-03-29 | $98.70 | $98.70 | 118,360 |
| 2021-03-26 | $102.15 | $102.15 | 181,053 |
| 2021-03-25 | $100.65 | $100.65 | 128,040 |
| 2021-03-24 | $99.00 | $99.00 | 34,647 |
| 2021-03-23 | $104.85 | $104.85 | 47,093 |
| 2021-03-22 | $109.50 | $109.50 | 27,167 |
| 2021-03-19 | $111.00 | $111.00 | 170,487 |
| 2021-03-18 | $112.95 | $112.95 | 21,087 |
| 2021-03-17 | $120.75 | $120.75 | 36,580 |
| 2021-03-16 | $120.00 | $120.00 | 46,760 |
| 2021-03-15 | $126.00 | $126.00 | 87,027 |
| 2021-03-12 | $114.90 | $114.90 | 39,913 |
| 2021-03-11 | $115.50 | $115.50 | 43,607 |
| 2021-03-10 | $109.05 | $109.05 | 26,373 |
| 2021-03-09 | $108.60 | $108.60 | 30,987 |
| 2021-03-08 | $100.80 | $100.80 | 38,793 |
| 2021-03-05 | $100.80 | $100.80 | 73,640 |
| 2021-03-04 | $99.60 | $99.60 | 37,020 |
| 2021-03-03 | $108.15 | $108.15 | 24,973 |
| 2021-03-02 | $112.20 | $112.20 | 41,800 |
| 2021-03-01 | $113.55 | $113.55 | 41,320 |
| 2021-02-26 | $103.95 | $103.95 | 33,387 |
| 2021-02-25 | $105.90 | $105.90 | 29,293 |
| 2021-02-24 | $112.50 | $112.50 | 20,960 |
| 2021-02-23 | $107.25 | $107.25 | 63,247 |
| 2021-02-22 | $114.75 | $114.75 | 29,287 |
| 2021-02-19 | $117.00 | $117.00 | 42,393 |
| 2021-02-18 | $119.55 | $119.55 | 38,367 |
| 2021-02-17 | $125.10 | $125.10 | 55,440 |
| 2021-02-16 | $130.05 | $130.05 | 68,060 |
| 2021-02-12 | $136.95 | $136.95 | 37,953 |
| 2021-02-11 | $136.95 | $136.95 | 56,033 |
| 2021-02-10 | $131.85 | $131.85 | 52,680 |
| 2021-02-09 | $136.05 | $136.05 | 83,853 |
| 2021-02-08 | $130.95 | $130.95 | 78,000 |
| 2021-02-05 | $119.25 | $119.25 | 86,547 |
| 2021-02-04 | $116.25 | $116.25 | 277,600 |
| 2021-02-03 | $131.85 | $131.85 | 46,233 |
| 2021-02-02 | $127.50 | $127.50 | 33,873 |
| 2021-02-01 | $133.05 | $133.05 | 53,893 |
| 2021-01-29 | $133.80 | $133.80 | 194,180 |
| 2021-01-28 | $116.85 | $116.85 | 69,867 |
| 2021-01-27 | $123.15 | $123.15 | 174,400 |
| 2021-01-26 | $110.85 | $110.85 | 103,500 |
| 2021-01-25 | $91.80 | $91.80 | 22,467 |
| 2021-01-22 | $89.85 | $89.85 | 30,653 |
| 2021-01-21 | $88.50 | $88.50 | 34,147 |
| 2021-01-20 | $89.70 | $89.70 | 40,287 |
| 2021-01-19 | $91.20 | $91.20 | 26,647 |
| 2021-01-15 | $93.60 | $93.60 | 29,007 |
| 2021-01-14 | $97.65 | $97.65 | 32,480 |
| 2021-01-13 | $92.10 | $92.10 | 30,127 |
| 2021-01-12 | $92.85 | $92.85 | 49,047 |
| 2021-01-11 | $90.45 | $90.45 | 31,107 |
| 2021-01-08 | $94.80 | $94.80 | 35,260 |
| 2021-01-07 | $95.85 | $95.85 | 18,147 |
| 2021-01-06 | $96.00 | $96.00 | 35,013 |
| 2021-01-05 | $96.00 | $96.00 | 37,407 |
| 2021-01-04 | $94.65 | $94.65 | 67,800 |