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
- 2014-07-15 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 | $18.00 | $18.00 | 2,508 |
| 2021-12-30 | $16.50 | $16.50 | 412 |
| 2021-12-29 | $18.00 | $18.00 | 3,855 |
| 2021-12-28 | $18.00 | $18.00 | 847 |
| 2021-12-27 | $16.50 | $16.50 | 2,729 |
| 2021-12-23 | $19.50 | $19.50 | 877 |
| 2021-12-22 | $18.00 | $18.00 | 3,335 |
| 2021-12-21 | $22.50 | $22.50 | 1,408 |
| 2021-12-20 | $22.50 | $22.50 | 591 |
| 2021-12-17 | $24.00 | $24.00 | 344 |
| 2021-12-16 | $25.50 | $25.50 | 11 |
| 2021-12-15 | $22.50 | $22.50 | 1,868 |
| 2021-12-14 | $25.50 | $25.50 | 1,744 |
| 2021-12-13 | $24.00 | $24.00 | 440 |
| 2021-12-10 | $27.00 | $27.00 | 732 |
| 2021-12-09 | $25.50 | $25.50 | 326 |
| 2021-12-08 | $25.50 | $25.50 | 1,778 |
| 2021-12-07 | $27.00 | $27.00 | 1,044 |
| 2021-12-06 | $27.00 | $27.00 | 462 |
| 2021-12-03 | $27.00 | $27.00 | 1,374 |
| 2021-12-02 | $28.50 | $28.50 | 445 |
| 2021-12-01 | $30.00 | $30.00 | 2,146 |
| 2021-11-30 | $27.00 | $27.00 | 1,488 |
| 2021-11-29 | $28.50 | $28.50 | 419 |
| 2021-11-26 | $31.50 | $31.50 | 436 |
| 2021-11-24 | $30.00 | $30.00 | 799 |
| 2021-11-23 | $33.00 | $33.00 | 471 |
| 2021-11-22 | $33.00 | $33.00 | 340 |
| 2021-11-19 | $33.00 | $33.00 | 1,321 |
| 2021-11-18 | $31.50 | $31.50 | 753 |
| 2021-11-17 | $33.00 | $33.00 | 641 |
| 2021-11-16 | $34.50 | $34.50 | 372 |
| 2021-11-15 | $33.00 | $33.00 | 1,847 |
| 2021-11-12 | $34.50 | $34.50 | 1,248 |
| 2021-11-11 | $31.50 | $31.50 | 4,218 |
| 2021-11-10 | $33.00 | $33.00 | 8,126 |
| 2021-11-09 | $30.00 | $30.00 | 733 |
| 2021-11-08 | $37.50 | $37.50 | 247 |
| 2021-11-05 | $36.00 | $36.00 | 1,186 |
| 2021-11-04 | $39.00 | $39.00 | 188 |
| 2021-11-03 | $40.50 | $40.50 | 344 |
| 2021-11-02 | $43.50 | $43.50 | 178 |
| 2021-11-01 | $43.50 | $43.50 | 526 |
| 2021-10-29 | $43.50 | $43.50 | 847 |
| 2021-10-28 | $40.50 | $40.50 | 829 |
| 2021-10-27 | $48.00 | $48.00 | 277 |
| 2021-10-26 | $49.50 | $49.50 | 1,128 |
| 2021-10-25 | $46.50 | $46.50 | 711 |
| 2021-10-22 | $48.00 | $48.00 | 882 |
| 2021-10-21 | $49.50 | $49.50 | 1,150 |
| 2021-10-20 | $48.00 | $48.00 | 3,930 |
| 2021-10-19 | $40.50 | $40.50 | 494 |
| 2021-10-18 | $39.00 | $39.00 | 488 |
| 2021-10-15 | $34.50 | $34.50 | 863 |
| 2021-10-14 | $37.50 | $37.50 | 1,149 |
| 2021-10-13 | $40.50 | $40.50 | 1,339 |
| 2021-10-12 | $42.00 | $42.00 | 2,481 |
| 2021-10-11 | $34.50 | $34.50 | 396 |
| 2021-10-08 | $31.50 | $31.50 | 900 |
| 2021-10-07 | $40.50 | $40.50 | 2,926 |
| 2021-10-06 | $36.00 | $36.00 | 988 |
| 2021-10-05 | $36.00 | $36.00 | 596 |
| 2021-10-04 | $34.50 | $34.50 | 616 |
| 2021-10-01 | $37.50 | $37.50 | 583 |
| 2021-09-30 | $37.50 | $37.50 | 3,236 |
| 2021-09-29 | $36.00 | $36.00 | 7,040 |
| 2021-09-28 | $15.00 | $15.00 | 167 |
| 2021-09-27 | $18.00 | $18.00 | 354 |
| 2021-09-24 | $24.00 | $24.00 | 1,564 |
| 2021-09-23 | $27.00 | $27.00 | 1,283 |
| 2021-09-22 | $21.00 | $21.00 | 129 |
| 2021-09-21 | $22.50 | $22.50 | 964 |
| 2021-09-20 | $19.50 | $19.50 | 257 |
| 2021-09-17 | $19.50 | $19.50 | 1,297 |
| 2021-09-16 | $18.00 | $18.00 | 93 |
| 2021-09-15 | $19.50 | $19.50 | 279 |
| 2021-09-14 | $19.50 | $19.50 | 500 |
| 2021-09-13 | $19.50 | $19.50 | 416 |
| 2021-09-10 | $18.00 | $18.00 | 670 |
| 2021-09-09 | $18.00 | $18.00 | 753 |
| 2021-09-08 | $18.00 | $18.00 | 966 |
| 2021-09-07 | $16.50 | $16.50 | 118 |
| 2021-09-03 | $18.00 | $18.00 | 3,152 |
| 2021-09-02 | $21.00 | $21.00 | 2,317 |
| 2021-09-01 | $21.00 | $21.00 | 1,185 |
| 2021-08-31 | $22.50 | $22.50 | 3,064 |
| 2021-08-30 | $19.50 | $19.50 | 1,965 |
| 2021-08-27 | $24.00 | $24.00 | 4,398 |
| 2021-08-26 | $19.50 | $19.50 | 3,669 |
| 2021-08-25 | $16.50 | $16.50 | 4,330 |
| 2021-08-24 | $16.50 | $16.50 | 4,677 |
| 2021-08-23 | $16.50 | $16.50 | 4,652 |
| 2021-08-20 | $15.00 | $15.00 | 7,939 |
| 2021-08-19 | $13.50 | $13.50 | 2,642 |
| 2021-08-18 | $15.00 | $15.00 | 1,134 |
| 2021-08-17 | $15.00 | $15.00 | 2,261 |
| 2021-08-16 | $18.00 | $18.00 | 2,455 |
| 2021-08-13 | $16.50 | $16.50 | 3,003 |
| 2021-08-12 | $15.00 | $15.00 | 6,036 |
| 2021-08-11 | $15.00 | $15.00 | 1,000 |
| 2021-08-10 | $15.00 | $15.00 | 4,413 |
| 2021-08-09 | $16.50 | $16.50 | 2,749 |
| 2021-08-06 | $16.50 | $16.50 | 5,864 |
| 2021-08-05 | $16.50 | $16.50 | 9,421 |
| 2021-08-04 | $15.00 | $15.00 | 3,525 |
| 2021-08-03 | $16.50 | $16.50 | 4,945 |
| 2021-08-02 | $21.00 | $21.00 | 12,310 |
| 2021-07-30 | $16.50 | $16.50 | 2,617 |
| 2021-07-29 | $18.00 | $18.00 | 3,283 |
| 2021-07-28 | $18.00 | $18.00 | 5,418 |
| 2021-07-27 | $18.00 | $18.00 | 5,941 |
| 2021-07-26 | $19.50 | $19.50 | 5,215 |
| 2021-07-23 | $16.50 | $16.50 | 5,922 |
| 2021-07-22 | $16.50 | $16.50 | 2,434 |
| 2021-07-21 | $15.00 | $15.00 | 3,037 |
| 2021-07-20 | $15.00 | $15.00 | 6,728 |
| 2021-07-19 | $15.00 | $15.00 | 5,449 |
| 2021-07-16 | $16.50 | $16.50 | 17,221 |
| 2021-07-15 | $18.00 | $18.00 | 11,411 |
| 2021-07-14 | $21.00 | $21.00 | 5,080 |
| 2021-07-13 | $21.00 | $21.00 | 2,072 |
| 2021-07-12 | $25.50 | $25.50 | 13,724 |
| 2021-07-09 | $25.50 | $25.50 | 6,798 |
| 2021-07-08 | $19.50 | $19.50 | 9,789 |
| 2021-07-07 | $18.00 | $18.00 | 6,247 |
| 2021-07-06 | $19.50 | $19.50 | 4,108 |
| 2021-07-02 | $21.00 | $21.00 | 1,671 |
| 2021-07-01 | $21.00 | $21.00 | 2,150 |
| 2021-06-30 | $24.00 | $24.00 | 989 |
| 2021-06-29 | $24.00 | $24.00 | 3,736 |
| 2021-06-28 | $24.00 | $24.00 | 2,252 |
| 2021-06-25 | $27.00 | $27.00 | 1,040 |
| 2021-06-24 | $28.50 | $28.50 | 1,428 |
| 2021-06-23 | $28.50 | $28.50 | 1,887 |
| 2021-06-22 | $30.00 | $30.00 | 778 |
| 2021-06-21 | $30.00 | $30.00 | 1,713 |
| 2021-06-18 | $31.50 | $31.50 | 432 |
| 2021-06-17 | $28.50 | $28.50 | 441 |
| 2021-06-16 | $25.50 | $25.50 | 1,510 |
| 2021-06-15 | $27.00 | $27.00 | 1,356 |
| 2021-06-14 | $24.00 | $24.00 | 491 |
| 2021-06-11 | $25.50 | $25.50 | 1,534 |
| 2021-06-10 | $24.00 | $24.00 | 570 |
| 2021-06-09 | $21.00 | $21.00 | 2,691 |
| 2021-06-08 | $21.00 | $21.00 | 349 |
| 2021-06-07 | $22.50 | $22.50 | 551 |
| 2021-06-04 | $24.00 | $24.00 | 1,409 |
| 2021-06-03 | $24.00 | $24.00 | 291 |
| 2021-06-02 | $22.50 | $22.50 | 1,769 |
| 2021-06-01 | $25.50 | $25.50 | 3,817 |
| 2021-05-28 | $24.00 | $24.00 | 4,051 |
| 2021-05-27 | $25.50 | $25.50 | 5,855 |
| 2021-05-26 | $18.00 | $18.00 | 1,399 |
| 2021-05-25 | $13.50 | $13.50 | 543 |
| 2021-05-24 | $15.00 | $15.00 | 2,014 |
| 2021-05-21 | $15.00 | $15.00 | 2,095 |
| 2021-05-20 | $13.50 | $13.50 | 4,277 |
| 2021-05-19 | $12.00 | $12.00 | 6,786 |
| 2021-05-18 | $13.50 | $13.50 | 6,300 |
| 2021-05-17 | $16.50 | $16.50 | 3,047 |
| 2021-05-14 | $18.00 | $18.00 | 2,141 |
| 2021-05-13 | $21.00 | $21.00 | 11,768 |
| 2021-05-12 | $21.00 | $21.00 | 4,367 |
| 2021-05-11 | $27.00 | $27.00 | 4,329 |
| 2021-05-10 | $18.00 | $18.00 | 9,528 |
| 2021-05-07 | $15.00 | $15.00 | 5,212 |
| 2021-05-06 | $15.00 | $15.00 | 5,109 |
| 2021-05-05 | $16.50 | $16.50 | 4,658 |
| 2021-05-04 | $18.00 | $18.00 | 4,389 |
| 2021-05-03 | $19.50 | $19.50 | 11,723 |
| 2021-04-30 | $19.50 | $19.50 | 4,560 |
| 2021-04-29 | $21.00 | $21.00 | 3,476 |
| 2021-04-28 | $19.50 | $19.50 | 830 |
| 2021-04-27 | $19.50 | $19.50 | 282 |
| 2021-04-26 | $16.50 | $16.50 | 669 |
| 2021-04-23 | $16.50 | $16.50 | 671 |
| 2021-04-22 | $16.50 | $16.50 | 1,700 |
| 2021-04-21 | $18.00 | $18.00 | 1,995 |
| 2021-04-20 | $18.00 | $18.00 | 3,313 |
| 2021-04-19 | $18.00 | $18.00 | 4,728 |
| 2021-04-16 | $18.00 | $18.00 | 5,346 |
| 2021-04-15 | $21.00 | $21.00 | 3,553 |
| 2021-04-14 | $24.00 | $24.00 | 497 |
| 2021-04-13 | $22.50 | $22.50 | 1,348 |
| 2021-04-12 | $21.00 | $21.00 | 4,936 |
| 2021-04-09 | $21.00 | $21.00 | 4,094 |
| 2021-04-08 | $24.00 | $24.00 | 1,576 |
| 2021-04-07 | $25.50 | $25.50 | 3,802 |
| 2021-04-06 | $25.50 | $25.50 | 1,715 |
| 2021-04-05 | $27.00 | $27.00 | 1,663 |
| 2021-04-01 | $31.50 | $31.50 | 661 |
| 2021-03-31 | $25.50 | $25.50 | 528 |
| 2021-03-30 | $22.50 | $22.50 | 403 |
| 2021-03-29 | $27.00 | $27.00 | 2,602 |
| 2021-03-26 | $22.50 | $22.50 | 573 |
| 2021-03-25 | $21.00 | $21.00 | 3,910 |
| 2021-03-24 | $19.50 | $19.50 | 3,296 |
| 2021-03-23 | $24.00 | $24.00 | 1,552 |
| 2021-03-22 | $27.00 | $27.00 | 330 |
| 2021-03-19 | $27.00 | $27.00 | 4,098 |
| 2021-03-18 | $27.00 | $27.00 | 4,198 |
| 2021-03-17 | $30.00 | $30.00 | 937 |
| 2021-03-16 | $31.50 | $31.50 | 219 |
| 2021-03-15 | $33.00 | $33.00 | 795 |
| 2021-03-12 | $37.50 | $37.50 | 336 |
| 2021-03-11 | $33.00 | $33.00 | 423 |
| 2021-03-10 | $33.00 | $33.00 | 2,005 |
| 2021-03-09 | $36.00 | $36.00 | 1,052 |
| 2021-03-08 | $31.50 | $31.50 | 1,447 |
| 2021-03-05 | $21.00 | $21.00 | 2,264 |
| 2021-03-04 | $19.50 | $19.50 | 3,211 |
| 2021-03-03 | $25.50 | $25.50 | 2,405 |
| 2021-03-02 | $27.00 | $27.00 | 2,691 |
| 2021-03-01 | $25.50 | $25.50 | 4,195 |
| 2021-02-26 | $27.00 | $27.00 | 4,253 |
| 2021-02-25 | $33.00 | $33.00 | 1,039 |
| 2021-02-24 | $34.50 | $34.50 | 4,534 |
| 2021-02-23 | $24.00 | $24.00 | 5,166 |
| 2021-02-22 | $33.00 | $33.00 | 3,933 |
| 2021-02-19 | $36.00 | $36.00 | 4,720 |
| 2021-02-18 | $43.50 | $43.50 | 1,265 |
| 2021-02-17 | $42.00 | $42.00 | 4,615 |
| 2021-02-16 | $42.00 | $42.00 | 3,742 |
| 2021-02-12 | $43.50 | $43.50 | 1,146 |
| 2021-02-11 | $43.50 | $43.50 | 1,460 |
| 2021-02-10 | $42.00 | $42.00 | 3,853 |
| 2021-02-09 | $33.00 | $33.00 | 715 |
| 2021-02-08 | $33.00 | $33.00 | 3,654 |
| 2021-02-05 | $33.00 | $33.00 | 4,697 |
| 2021-02-04 | $36.00 | $36.00 | 1,319 |
| 2021-02-03 | $36.00 | $36.00 | 3,519 |
| 2021-02-02 | $31.50 | $31.50 | 3,520 |
| 2021-02-01 | $33.00 | $33.00 | 2,656 |
| 2021-01-29 | $36.00 | $36.00 | 5,757 |
| 2021-01-28 | $39.00 | $39.00 | 2,249 |
| 2021-01-27 | $43.50 | $43.50 | 4,511 |
| 2021-01-26 | $49.50 | $49.50 | 1,919 |
| 2021-01-25 | $40.50 | $40.50 | 2,659 |
| 2021-01-22 | $43.50 | $43.50 | 2,651 |
| 2021-01-21 | $46.50 | $46.50 | 1,947 |
| 2021-01-20 | $46.50 | $46.50 | 2,750 |
| 2021-01-19 | $42.00 | $42.00 | 2,333 |
| 2021-01-15 | $39.00 | $39.00 | 3,582 |
| 2021-01-14 | $42.00 | $42.00 | 213 |
| 2021-01-13 | $42.00 | $42.00 | 631 |
| 2021-01-12 | $49.50 | $49.50 | 785 |
| 2021-01-11 | $46.50 | $46.50 | 3,299 |
| 2021-01-08 | $40.50 | $40.50 | 1,846 |
| 2021-01-07 | $37.50 | $37.50 | 1,670 |
| 2021-01-06 | $37.50 | $37.50 | 2,062 |
| 2021-01-05 | $43.50 | $43.50 | 1,360 |
| 2021-01-04 | $43.50 | $43.50 | 3,148 |