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
- 2012-05-10 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 | $27.00 | $27.00 | 9,971 |
| 2021-12-30 | $27.00 | $27.00 | 8,658 |
| 2021-12-29 | $26.00 | $26.00 | 5,719 |
| 2021-12-28 | $28.00 | $28.00 | 5,219 |
| 2021-12-27 | $28.00 | $28.00 | 6,526 |
| 2021-12-23 | $28.00 | $28.00 | 4,187 |
| 2021-12-22 | $28.00 | $28.00 | 4,847 |
| 2021-12-21 | $28.00 | $28.00 | 6,742 |
| 2021-12-20 | $27.00 | $27.00 | 10,733 |
| 2021-12-17 | $29.00 | $29.00 | 6,324 |
| 2021-12-16 | $30.00 | $30.00 | 4,517 |
| 2021-12-15 | $32.00 | $32.00 | 11,704 |
| 2021-12-14 | $30.00 | $30.00 | 4,527 |
| 2021-12-13 | $31.00 | $31.00 | 3,811 |
| 2021-12-10 | $33.00 | $33.00 | 4,612 |
| 2021-12-09 | $34.00 | $34.00 | 7,282 |
| 2021-12-08 | $35.00 | $35.00 | 8,901 |
| 2021-12-07 | $32.00 | $32.00 | 7,971 |
| 2021-12-06 | $32.00 | $32.00 | 7,588 |
| 2021-12-03 | $29.00 | $29.00 | 7,223 |
| 2021-12-02 | $30.00 | $30.00 | 2,438 |
| 2021-12-01 | $30.00 | $30.00 | 10,766 |
| 2021-11-30 | $30.00 | $30.00 | 5,361 |
| 2021-11-29 | $33.00 | $33.00 | 7,457 |
| 2021-11-26 | $29.00 | $29.00 | 2,750 |
| 2021-11-24 | $30.00 | $30.00 | 4,119 |
| 2021-11-23 | $30.00 | $30.00 | 9,714 |
| 2021-11-22 | $30.00 | $30.00 | 11,988 |
| 2021-11-19 | $34.00 | $34.00 | 8,963 |
| 2021-11-18 | $35.00 | $35.00 | 9,628 |
| 2021-11-17 | $38.00 | $38.00 | 11,904 |
| 2021-11-16 | $37.00 | $37.00 | 12,148 |
| 2021-11-15 | $41.00 | $41.00 | 7,900 |
| 2021-11-12 | $40.00 | $40.00 | 7,658 |
| 2021-11-11 | $39.00 | $39.00 | 4,412 |
| 2021-11-10 | $38.00 | $38.00 | 7,864 |
| 2021-11-09 | $39.00 | $39.00 | 8,145 |
| 2021-11-08 | $41.00 | $41.00 | 11,245 |
| 2021-11-05 | $38.00 | $38.00 | 11,497 |
| 2021-11-04 | $39.00 | $39.00 | 16,754 |
| 2021-11-03 | $43.00 | $43.00 | 35,740 |
| 2021-11-02 | $39.00 | $39.00 | 21,799 |
| 2021-11-01 | $34.00 | $34.00 | 9,579 |
| 2021-10-29 | $33.00 | $33.00 | 17,223 |
| 2021-10-28 | $30.00 | $30.00 | 7,601 |
| 2021-10-27 | $29.00 | $29.00 | 6,081 |
| 2021-10-26 | $28.00 | $28.00 | 3,682 |
| 2021-10-25 | $28.00 | $28.00 | 5,887 |
| 2021-10-22 | $27.00 | $27.00 | 8,594 |
| 2021-10-21 | $28.00 | $28.00 | 3,184 |
| 2021-10-20 | $29.00 | $29.00 | 3,146 |
| 2021-10-19 | $28.00 | $28.00 | 3,985 |
| 2021-10-18 | $28.00 | $28.00 | 3,590 |
| 2021-10-15 | $28.00 | $28.00 | 3,628 |
| 2021-10-14 | $28.00 | $28.00 | 1,914 |
| 2021-10-13 | $28.00 | $28.00 | 4,959 |
| 2021-10-12 | $28.00 | $28.00 | 5,266 |
| 2021-10-11 | $28.00 | $28.00 | 3,909 |
| 2021-10-08 | $27.00 | $27.00 | 2,480 |
| 2021-10-07 | $28.00 | $28.00 | 3,212 |
| 2021-10-06 | $28.00 | $28.00 | 3,594 |
| 2021-10-05 | $27.00 | $27.00 | 3,418 |
| 2021-10-04 | $27.00 | $27.00 | 2,633 |
| 2021-10-01 | $27.00 | $27.00 | 4,986 |
| 2021-09-30 | $27.00 | $27.00 | 2,361 |
| 2021-09-29 | $28.00 | $28.00 | 7,230 |
| 2021-09-28 | $29.00 | $29.00 | 1,852 |
| 2021-09-27 | $29.00 | $29.00 | 3,482 |
| 2021-09-24 | $28.00 | $28.00 | 6,109 |
| 2021-09-23 | $28.00 | $28.00 | 4,841 |
| 2021-09-22 | $27.00 | $27.00 | 3,829 |
| 2021-09-21 | $26.00 | $26.00 | 6,904 |
| 2021-09-20 | $27.00 | $27.00 | 18,464 |
| 2021-09-17 | $27.00 | $27.00 | 2,669 |
| 2021-09-16 | $27.00 | $27.00 | 2,430 |
| 2021-09-15 | $27.00 | $27.00 | 2,872 |
| 2021-09-14 | $27.00 | $27.00 | 7,708 |
| 2021-09-13 | $28.00 | $28.00 | 3,571 |
| 2021-09-10 | $28.00 | $28.00 | 4,886 |
| 2021-09-09 | $29.00 | $29.00 | 4,669 |
| 2021-09-08 | $30.00 | $30.00 | 7,652 |
| 2021-09-07 | $31.00 | $31.00 | 8,120 |
| 2021-09-03 | $30.00 | $30.00 | 3,215 |
| 2021-09-02 | $29.00 | $29.00 | 3,297 |
| 2021-09-01 | $30.00 | $30.00 | 4,394 |
| 2021-08-31 | $30.00 | $30.00 | 11,347 |
| 2021-08-30 | $29.00 | $29.00 | 11,413 |
| 2021-08-27 | $26.00 | $26.00 | 2,942 |
| 2021-08-26 | $26.00 | $26.00 | 1,971 |
| 2021-08-25 | $25.00 | $25.00 | 2,106 |
| 2021-08-24 | $26.00 | $26.00 | 4,804 |
| 2021-08-23 | $26.00 | $26.00 | 8,751 |
| 2021-08-20 | $26.00 | $26.00 | 16,120 |
| 2021-08-19 | $27.00 | $27.00 | 3,956 |
| 2021-08-18 | $28.00 | $28.00 | 8,155 |
| 2021-08-17 | $30.00 | $30.00 | 6,124 |
| 2021-08-16 | $30.00 | $30.00 | 7,384 |
| 2021-08-13 | $30.00 | $30.00 | 10,048 |
| 2021-08-12 | $30.00 | $30.00 | 5,481 |
| 2021-08-11 | $29.00 | $29.00 | 6,645 |
| 2021-08-10 | $31.00 | $31.00 | 4,696 |
| 2021-08-09 | $31.00 | $31.00 | 12,540 |
| 2021-08-06 | $30.00 | $30.00 | 6,502 |
| 2021-08-05 | $26.00 | $26.00 | 4,468 |
| 2021-08-04 | $25.00 | $25.00 | 4,979 |
| 2021-08-03 | $26.00 | $26.00 | 3,029 |
| 2021-08-02 | $26.00 | $26.00 | 3,022 |
| 2021-07-30 | $26.00 | $26.00 | 5,902 |
| 2021-07-29 | $27.00 | $27.00 | 4,614 |
| 2021-07-28 | $27.00 | $27.00 | 4,396 |
| 2021-07-27 | $27.00 | $27.00 | 7,933 |
| 2021-07-26 | $28.00 | $28.00 | 4,402 |
| 2021-07-23 | $28.00 | $28.00 | 7,415 |
| 2021-07-22 | $28.00 | $28.00 | 2,243 |
| 2021-07-21 | $29.00 | $29.00 | 4,574 |
| 2021-07-20 | $28.00 | $28.00 | 3,555 |
| 2021-07-19 | $28.00 | $28.00 | 8,152 |
| 2021-07-16 | $29.00 | $29.00 | 3,008 |
| 2021-07-15 | $30.00 | $30.00 | 8,874 |
| 2021-07-14 | $29.00 | $29.00 | 13,343 |
| 2021-07-13 | $31.00 | $31.00 | 10,711 |
| 2021-07-12 | $32.00 | $32.00 | 8,291 |
| 2021-07-09 | $33.00 | $33.00 | 16,345 |
| 2021-07-08 | $32.00 | $32.00 | 6,522 |
| 2021-07-07 | $27.00 | $27.00 | 6,785 |
| 2021-07-06 | $27.00 | $27.00 | 5,390 |
| 2021-07-02 | $27.00 | $27.00 | 4,099 |
| 2021-07-01 | $28.00 | $28.00 | 7,153 |
| 2021-06-30 | $28.00 | $28.00 | 4,776 |
| 2021-06-29 | $28.00 | $28.00 | 7,825 |
| 2021-06-28 | $28.00 | $28.00 | 5,075 |
| 2021-06-25 | $29.00 | $29.00 | 4,413 |
| 2021-06-24 | $27.00 | $27.00 | 7,507 |
| 2021-06-23 | $28.00 | $28.00 | 9,871 |
| 2021-06-22 | $29.00 | $29.00 | 12,268 |
| 2021-06-21 | $31.00 | $31.00 | 11,959 |
| 2021-06-18 | $33.00 | $33.00 | 11,276 |
| 2021-06-17 | $32.00 | $32.00 | 20,677 |
| 2021-06-16 | $32.00 | $32.00 | 61,537 |
| 2021-06-15 | $30.00 | $30.00 | 14,956 |
| 2021-06-14 | $28.00 | $28.00 | 10,532 |
| 2021-06-11 | $28.00 | $28.00 | 8,306 |
| 2021-06-10 | $28.00 | $28.00 | 20,913 |
| 2021-06-09 | $25.00 | $25.00 | 7,085 |
| 2021-06-08 | $27.00 | $27.00 | 10,410 |
| 2021-06-07 | $27.00 | $27.00 | 29,153 |
| 2021-06-04 | $23.00 | $23.00 | 7,630 |
| 2021-06-03 | $24.00 | $24.00 | 12,508 |
| 2021-06-02 | $23.00 | $23.00 | 11,400 |
| 2021-06-01 | $21.00 | $21.00 | 54,191 |
| 2021-05-28 | $22.00 | $22.00 | 32,546 |
| 2021-05-27 | $22.00 | $22.00 | 8,267 |
| 2021-05-26 | $23.00 | $23.00 | 10,343 |
| 2021-05-25 | $23.00 | $23.00 | 5,653 |
| 2021-05-24 | $22.00 | $22.00 | 4,961 |
| 2021-05-21 | $22.00 | $22.00 | 9,510 |
| 2021-05-20 | $23.00 | $23.00 | 5,972 |
| 2021-05-19 | $23.00 | $23.00 | 4,465 |
| 2021-05-18 | $23.00 | $23.00 | 11,365 |
| 2021-05-17 | $23.00 | $23.00 | 7,401 |
| 2021-05-14 | $24.00 | $24.00 | 9,762 |
| 2021-05-13 | $24.00 | $24.00 | 6,807 |
| 2021-05-12 | $24.00 | $24.00 | 5,986 |
| 2021-05-11 | $24.00 | $24.00 | 9,917 |
| 2021-05-10 | $25.00 | $25.00 | 10,497 |
| 2021-05-07 | $25.00 | $25.00 | 7,537 |
| 2021-05-06 | $25.00 | $25.00 | 7,328 |
| 2021-05-05 | $25.00 | $25.00 | 4,157 |
| 2021-05-04 | $25.00 | $25.00 | 7,636 |
| 2021-05-03 | $26.00 | $26.00 | 8,256 |
| 2021-04-30 | $26.00 | $26.00 | 4,286 |
| 2021-04-29 | $27.00 | $27.00 | 5,449 |
| 2021-04-28 | $27.00 | $27.00 | 6,725 |
| 2021-04-27 | $26.00 | $26.00 | 5,914 |
| 2021-04-26 | $26.00 | $26.00 | 12,394 |
| 2021-04-23 | $27.00 | $27.00 | 6,184 |
| 2021-04-22 | $27.00 | $27.00 | 4,834 |
| 2021-04-21 | $29.00 | $29.00 | 7,720 |
| 2021-04-20 | $29.00 | $29.00 | 22,127 |
| 2021-04-19 | $25.00 | $25.00 | 8,565 |
| 2021-04-16 | $26.00 | $26.00 | 15,781 |
| 2021-04-15 | $27.00 | $27.00 | 11,705 |
| 2021-04-14 | $28.00 | $28.00 | 9,965 |
| 2021-04-13 | $26.00 | $26.00 | 7,354 |
| 2021-04-12 | $28.00 | $28.00 | 7,635 |
| 2021-04-09 | $28.00 | $28.00 | 7,737 |
| 2021-04-08 | $28.00 | $28.00 | 8,482 |
| 2021-04-07 | $26.00 | $26.00 | 11,926 |
| 2021-04-06 | $28.00 | $28.00 | 34,177 |
| 2021-04-05 | $30.00 | $30.00 | 24,850 |
| 2021-04-01 | $34.00 | $34.00 | 13,071 |
| 2021-03-31 | $36.00 | $36.00 | 8,100 |
| 2021-03-30 | $37.00 | $37.00 | 8,077 |
| 2021-03-29 | $38.00 | $38.00 | 6,026 |
| 2021-03-26 | $38.00 | $38.00 | 9,862 |
| 2021-03-25 | $36.00 | $36.00 | 10,959 |
| 2021-03-24 | $36.00 | $36.00 | 8,868 |
| 2021-03-23 | $39.00 | $39.00 | 8,375 |
| 2021-03-22 | $39.00 | $39.00 | 6,636 |
| 2021-03-19 | $40.00 | $40.00 | 10,325 |
| 2021-03-18 | $40.00 | $40.00 | 8,373 |
| 2021-03-17 | $41.00 | $41.00 | 10,060 |
| 2021-03-16 | $42.00 | $42.00 | 12,750 |
| 2021-03-15 | $44.00 | $44.00 | 20,390 |
| 2021-03-12 | $41.00 | $41.00 | 18,953 |
| 2021-03-11 | $39.00 | $39.00 | 9,073 |
| 2021-03-10 | $38.00 | $38.00 | 10,518 |
| 2021-03-09 | $39.00 | $39.00 | 12,435 |
| 2021-03-08 | $39.00 | $39.00 | 9,177 |
| 2021-03-05 | $38.00 | $38.00 | 21,256 |
| 2021-03-04 | $36.00 | $36.00 | 24,821 |
| 2021-03-03 | $40.00 | $40.00 | 35,727 |
| 2021-03-02 | $37.00 | $37.00 | 12,148 |
| 2021-03-01 | $39.00 | $39.00 | 17,456 |
| 2021-02-26 | $39.00 | $39.00 | 11,082 |
| 2021-02-25 | $40.00 | $40.00 | 15,314 |
| 2021-02-24 | $43.00 | $43.00 | 19,636 |
| 2021-02-23 | $41.00 | $41.00 | 31,088 |
| 2021-02-22 | $48.00 | $48.00 | 29,302 |
| 2021-02-19 | $45.00 | $45.00 | 17,816 |
| 2021-02-18 | $41.00 | $41.00 | 28,739 |
| 2021-02-17 | $39.00 | $39.00 | 41,765 |
| 2021-02-16 | $45.00 | $45.00 | 60,151 |
| 2021-02-12 | $48.00 | $48.00 | 68,768 |
| 2021-02-11 | $56.00 | $56.00 | 171,029 |
| 2021-02-10 | $70.00 | $70.00 | 89,394 |
| 2021-02-09 | $57.00 | $57.00 | 89,887 |
| 2021-02-08 | $48.00 | $48.00 | 79,466 |
| 2021-02-05 | $37.00 | $37.00 | 79,352 |
| 2021-02-04 | $34.00 | $34.00 | 57,477 |
| 2021-02-03 | $29.00 | $29.00 | 32,918 |
| 2021-02-02 | $27.00 | $27.00 | 19,706 |
| 2021-02-01 | $26.00 | $26.00 | 15,263 |
| 2021-01-29 | $27.00 | $27.00 | 21,482 |
| 2021-01-28 | $26.00 | $26.00 | 28,491 |
| 2021-01-27 | $27.00 | $27.00 | 43,958 |
| 2021-01-26 | $31.00 | $31.00 | 18,451 |
| 2021-01-25 | $31.00 | $31.00 | 21,470 |
| 2021-01-22 | $33.00 | $33.00 | 13,647 |
| 2021-01-21 | $33.00 | $33.00 | 24,851 |
| 2021-01-20 | $32.00 | $32.00 | 24,841 |
| 2021-01-19 | $29.00 | $29.00 | 41,644 |
| 2021-01-15 | $31.00 | $31.00 | 73,678 |
| 2021-01-14 | $31.00 | $31.00 | 135,511 |
| 2021-01-13 | $20.00 | $20.00 | 15,300 |
| 2021-01-12 | $20.00 | $20.00 | 12,749 |
| 2021-01-11 | $21.00 | $21.00 | 15,120 |
| 2021-01-08 | $20.00 | $20.00 | 20,419 |
| 2021-01-07 | $20.00 | $20.00 | 26,562 |
| 2021-01-06 | $19.00 | $19.00 | 40,196 |
| 2021-01-05 | $17.00 | $17.00 | 14,610 |
| 2021-01-04 | $15.00 | $15.00 | 8,514 |