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
- 2006-10-10 to 2026-08-28
- 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 | $22.88 | $22.88 | 205 |
| 2021-12-30 | $27.75 | $27.75 | 42 |
| 2021-12-29 | $22.50 | $22.50 | 116 |
| 2021-12-28 | $24.68 | $24.68 | 76 |
| 2021-12-27 | $22.50 | $22.50 | 175 |
| 2021-12-23 | $28.05 | $28.05 | 21 |
| 2021-12-22 | $25.50 | $25.50 | 25 |
| 2021-12-21 | $28.20 | $28.20 | 0 |
| 2021-12-20 | $28.20 | $28.20 | 0 |
| 2021-12-17 | $28.20 | $28.20 | 138 |
| 2021-12-16 | $26.25 | $26.25 | 0 |
| 2021-12-15 | $26.25 | $26.25 | 2 |
| 2021-12-14 | $23.25 | $23.25 | 40 |
| 2021-12-13 | $32.25 | $32.25 | 0 |
| 2021-12-10 | $32.25 | $32.25 | 1 |
| 2021-12-09 | $29.25 | $29.25 | 0 |
| 2021-12-08 | $29.25 | $29.25 | 0 |
| 2021-12-07 | $31.50 | $31.50 | 0 |
| 2021-12-06 | $31.50 | $31.50 | 133 |
| 2021-12-03 | $35.63 | $35.63 | 68 |
| 2021-12-02 | $32.25 | $32.25 | 66 |
| 2021-12-01 | $33.75 | $33.75 | 3 |
| 2021-11-30 | $35.25 | $35.25 | 11 |
| 2021-11-29 | $32.25 | $32.25 | 115 |
| 2021-11-26 | $30.00 | $30.00 | 133 |
| 2021-11-24 | $29.63 | $29.63 | 1 |
| 2021-11-23 | $31.13 | $31.13 | 0 |
| 2021-11-22 | $31.13 | $31.13 | 34 |
| 2021-11-19 | $31.50 | $31.50 | 17 |
| 2021-11-18 | $33.00 | $33.00 | 25 |
| 2021-11-17 | $36.75 | $36.75 | 7 |
| 2021-11-16 | $36.75 | $36.75 | 4 |
| 2021-11-15 | $34.50 | $34.50 | 87 |
| 2021-11-12 | $37.50 | $37.50 | 1 |
| 2021-11-11 | $32.25 | $32.25 | 61 |
| 2021-11-10 | $36.00 | $36.00 | 205 |
| 2021-11-09 | $37.50 | $37.50 | 3 |
| 2021-11-08 | $36.75 | $36.75 | 92 |
| 2021-11-05 | $41.25 | $41.25 | 56 |
| 2021-11-04 | $36.75 | $36.75 | 167 |
| 2021-11-03 | $31.50 | $31.50 | 84 |
| 2021-11-02 | $37.13 | $37.13 | 0 |
| 2021-11-01 | $37.13 | $37.13 | 23 |
| 2021-10-29 | $38.25 | $38.25 | 8 |
| 2021-10-28 | $38.25 | $38.25 | 10 |
| 2021-10-27 | $38.25 | $38.25 | 3 |
| 2021-10-26 | $38.85 | $38.85 | 0 |
| 2021-10-25 | $41.25 | $41.25 | 8 |
| 2021-10-22 | $41.25 | $41.25 | 111 |
| 2021-10-21 | $44.25 | $44.25 | 0 |
| 2021-10-20 | $44.25 | $44.25 | 1 |
| 2021-10-19 | $46.50 | $46.50 | 25 |
| 2021-10-18 | $42.75 | $42.75 | 31 |
| 2021-10-15 | $41.25 | $41.25 | 322 |
| 2021-10-14 | $42.00 | $42.00 | 208 |
| 2021-10-13 | $47.25 | $47.25 | 7 |
| 2021-10-12 | $48.75 | $48.75 | 9 |
| 2021-10-11 | $50.25 | $50.25 | 192 |
| 2021-10-08 | $47.25 | $47.25 | 47 |
| 2021-10-07 | $51.75 | $51.75 | 136 |
| 2021-10-06 | $49.50 | $49.50 | 0 |
| 2021-10-05 | $49.50 | $49.50 | 76 |
| 2021-10-04 | $48.38 | $48.38 | 146 |
| 2021-10-01 | $48.00 | $48.00 | 3 |
| 2021-09-30 | $48.00 | $48.00 | 132 |
| 2021-09-29 | $49.50 | $49.50 | 6 |
| 2021-09-28 | $50.25 | $50.25 | 56 |
| 2021-09-27 | $54.75 | $54.75 | 84 |
| 2021-09-24 | $54.75 | $54.75 | 2 |
| 2021-09-23 | $52.50 | $52.50 | 9 |
| 2021-09-22 | $52.50 | $52.50 | 230 |
| 2021-09-21 | $45.75 | $45.75 | 262 |
| 2021-09-20 | $41.25 | $41.25 | 235 |
| 2021-09-17 | $42.75 | $42.75 | 316 |
| 2021-09-16 | $44.93 | $44.93 | 213 |
| 2021-09-15 | $47.25 | $47.25 | 98 |
| 2021-09-14 | $48.75 | $48.75 | 39 |
| 2021-09-13 | $50.25 | $50.25 | 42 |
| 2021-09-10 | $54.75 | $54.75 | 113 |
| 2021-09-09 | $44.63 | $44.63 | 51 |
| 2021-09-08 | $47.25 | $47.25 | 63 |
| 2021-09-07 | $45.00 | $45.00 | 383 |
| 2021-09-03 | $49.50 | $49.50 | 5 |
| 2021-09-02 | $49.50 | $49.50 | 87 |
| 2021-09-01 | $47.25 | $47.25 | 56 |
| 2021-08-31 | $55.13 | $55.13 | 0 |
| 2021-08-30 | $55.13 | $55.13 | 88 |
| 2021-08-27 | $56.25 | $56.25 | 37 |
| 2021-08-26 | $54.00 | $54.00 | 90 |
| 2021-08-25 | $54.00 | $54.00 | 26 |
| 2021-08-24 | $54.75 | $54.75 | 5 |
| 2021-08-23 | $56.25 | $56.25 | 156 |
| 2021-08-20 | $55.13 | $55.13 | 0 |
| 2021-08-19 | $55.13 | $55.13 | 141 |
| 2021-08-18 | $58.50 | $58.50 | 242 |
| 2021-08-17 | $58.50 | $58.50 | 379 |
| 2021-08-16 | $51.75 | $51.75 | 48 |
| 2021-08-13 | $54.00 | $54.00 | 34 |
| 2021-08-12 | $54.75 | $54.75 | 311 |
| 2021-08-11 | $45.90 | $45.90 | 11 |
| 2021-08-10 | $46.13 | $46.13 | 148 |
| 2021-08-09 | $48.00 | $48.00 | 110 |
| 2021-08-06 | $42.75 | $42.75 | 12 |
| 2021-08-05 | $51.75 | $51.75 | 481 |
| 2021-08-04 | $55.50 | $55.50 | 106 |
| 2021-08-03 | $53.25 | $53.25 | 209 |
| 2021-08-02 | $52.50 | $52.50 | 243 |
| 2021-07-30 | $52.50 | $52.50 | 7 |
| 2021-07-29 | $52.50 | $52.50 | 31 |
| 2021-07-28 | $55.50 | $55.50 | 20 |
| 2021-07-27 | $57.00 | $57.00 | 98 |
| 2021-07-26 | $53.63 | $53.63 | 54 |
| 2021-07-23 | $51.00 | $51.00 | 61 |
| 2021-07-22 | $52.50 | $52.50 | 82 |
| 2021-07-21 | $54.00 | $54.00 | 92 |
| 2021-07-20 | $51.00 | $51.00 | 116 |
| 2021-07-19 | $57.75 | $57.75 | 292 |
| 2021-07-16 | $59.25 | $59.25 | 62 |
| 2021-07-15 | $56.25 | $56.25 | 196 |
| 2021-07-14 | $56.25 | $56.25 | 445 |
| 2021-07-13 | $67.50 | $67.50 | 700 |
| 2021-07-12 | $69.75 | $69.75 | 412 |
| 2021-07-09 | $63.00 | $63.00 | 72 |
| 2021-07-08 | $63.75 | $63.75 | 154 |
| 2021-07-07 | $63.00 | $63.00 | 1,420 |
| 2021-07-06 | $55.50 | $55.50 | 22 |
| 2021-07-02 | $58.50 | $58.50 | 36 |
| 2021-07-01 | $54.00 | $54.00 | 47 |
| 2021-06-30 | $54.53 | $54.53 | 147 |
| 2021-06-29 | $54.75 | $54.75 | 111 |
| 2021-06-28 | $48.75 | $48.75 | 16 |
| 2021-06-25 | $54.00 | $54.00 | 134 |
| 2021-06-24 | $52.50 | $52.50 | 17 |
| 2021-06-23 | $54.00 | $54.00 | 1,784 |
| 2021-06-22 | $45.00 | $45.00 | 2 |
| 2021-06-21 | $43.50 | $43.50 | 20 |
| 2021-06-18 | $51.00 | $51.00 | 0 |
| 2021-06-17 | $51.68 | $51.68 | 8 |
| 2021-06-16 | $51.75 | $51.75 | 103 |
| 2021-06-15 | $46.50 | $46.50 | 29 |
| 2021-06-14 | $52.50 | $52.50 | 306 |
| 2021-06-11 | $47.25 | $47.25 | 27 |
| 2021-06-10 | $43.50 | $43.50 | 36 |
| 2021-06-09 | $41.25 | $41.25 | 53 |
| 2021-06-08 | $45.75 | $45.75 | 32 |
| 2021-06-07 | $41.25 | $41.25 | 17 |
| 2021-06-04 | $47.63 | $47.63 | 354 |
| 2021-06-03 | $52.50 | $52.50 | 85 |
| 2021-06-02 | $48.00 | $48.00 | 21 |
| 2021-06-01 | $51.75 | $51.75 | 54 |
| 2021-05-28 | $47.63 | $47.63 | 293 |
| 2021-05-27 | $46.50 | $46.50 | 292 |
| 2021-05-26 | $52.50 | $52.50 | 1,288 |
| 2021-05-25 | $41.25 | $41.25 | 135 |
| 2021-05-24 | $51.00 | $51.00 | 281 |
| 2021-05-21 | $45.00 | $45.00 | 17 |
| 2021-05-20 | $43.50 | $43.50 | 2 |
| 2021-05-19 | $45.00 | $45.00 | 140 |
| 2021-05-18 | $45.00 | $45.00 | 118 |
| 2021-05-17 | $48.75 | $48.75 | 84 |
| 2021-05-14 | $45.00 | $45.00 | 377 |
| 2021-05-13 | $45.75 | $45.75 | 232 |
| 2021-05-12 | $45.75 | $45.75 | 91 |
| 2021-05-11 | $40.50 | $40.50 | 235 |
| 2021-05-10 | $47.63 | $47.63 | 7 |
| 2021-05-07 | $52.50 | $52.50 | 104 |
| 2021-05-06 | $48.00 | $48.00 | 58 |
| 2021-05-05 | $54.00 | $54.00 | 39 |
| 2021-05-04 | $45.75 | $45.75 | 423 |
| 2021-05-03 | $48.75 | $48.75 | 196 |
| 2021-04-30 | $46.50 | $46.50 | 269 |
| 2021-04-29 | $53.25 | $53.25 | 4,656 |
| 2021-04-28 | $39.00 | $39.00 | 124 |
| 2021-04-27 | $38.25 | $38.25 | 25 |
| 2021-04-26 | $40.88 | $40.88 | 78 |
| 2021-04-23 | $43.43 | $43.43 | 5 |
| 2021-04-22 | $41.63 | $41.63 | 12 |
| 2021-04-21 | $36.75 | $36.75 | 74 |
| 2021-04-20 | $45.30 | $45.30 | 18 |
| 2021-04-19 | $43.50 | $43.50 | 39 |
| 2021-04-16 | $40.88 | $40.88 | 83 |
| 2021-04-15 | $39.00 | $39.00 | 155 |
| 2021-04-14 | $43.50 | $43.50 | 64 |
| 2021-04-13 | $39.75 | $39.75 | 98 |
| 2021-04-12 | $41.25 | $41.25 | 67 |
| 2021-04-09 | $44.63 | $44.63 | 74 |
| 2021-04-08 | $41.25 | $41.25 | 90 |
| 2021-04-07 | $41.25 | $41.25 | 267 |
| 2021-04-06 | $40.50 | $40.50 | 430 |
| 2021-04-05 | $52.50 | $52.50 | 15 |
| 2021-04-01 | $51.00 | $51.00 | 321 |
| 2021-03-31 | $55.50 | $55.50 | 1,444 |
| 2021-03-30 | $45.75 | $45.75 | 709 |
| 2021-03-29 | $45.38 | $45.38 | 49 |
| 2021-03-26 | $48.75 | $48.75 | 64 |
| 2021-03-25 | $39.00 | $39.00 | 26 |
| 2021-03-24 | $39.00 | $39.00 | 48 |
| 2021-03-23 | $39.00 | $39.00 | 22 |
| 2021-03-22 | $42.00 | $42.00 | 62 |
| 2021-03-19 | $39.00 | $39.00 | 187 |
| 2021-03-18 | $39.75 | $39.75 | 18 |
| 2021-03-17 | $43.50 | $43.50 | 148 |
| 2021-03-16 | $39.00 | $39.00 | 372 |
| 2021-03-15 | $48.15 | $48.15 | 74 |
| 2021-03-12 | $44.25 | $44.25 | 87 |
| 2021-03-11 | $47.25 | $47.25 | 295 |
| 2021-03-10 | $47.10 | $47.10 | 40 |
| 2021-03-09 | $46.95 | $46.95 | 57 |
| 2021-03-08 | $47.63 | $47.63 | 281 |
| 2021-03-05 | $39.00 | $39.00 | 315 |
| 2021-03-04 | $38.70 | $38.70 | 893 |
| 2021-03-03 | $51.45 | $51.45 | 773 |
| 2021-03-02 | $52.20 | $52.20 | 693 |
| 2021-03-01 | $64.50 | $64.50 | 322 |
| 2021-02-26 | $64.50 | $64.50 | 440 |
| 2021-02-25 | $72.75 | $72.75 | 406 |
| 2021-02-24 | $78.75 | $78.75 | 172 |
| 2021-02-23 | $81.38 | $81.38 | 2,233 |
| 2021-02-22 | $74.25 | $74.25 | 708 |
| 2021-02-19 | $75.00 | $75.00 | 1,028 |
| 2021-02-18 | $88.50 | $88.50 | 1,466 |
| 2021-02-17 | $102.00 | $102.00 | 4,391 |
| 2021-02-16 | $69.75 | $69.75 | 364 |
| 2021-02-12 | $65.63 | $65.63 | 172 |
| 2021-02-11 | $75.75 | $75.75 | 559 |
| 2021-02-10 | $77.63 | $77.63 | 1,076 |
| 2021-02-09 | $81.00 | $81.00 | 1,244 |
| 2021-02-08 | $66.75 | $66.75 | 591 |
| 2021-02-05 | $59.25 | $59.25 | 822 |
| 2021-02-04 | $54.75 | $54.75 | 1,105 |
| 2021-02-03 | $63.00 | $63.00 | 797 |
| 2021-02-02 | $69.75 | $69.75 | 661 |
| 2021-02-01 | $78.75 | $78.75 | 758 |
| 2021-01-29 | $90.00 | $90.00 | 2,979 |
| 2021-01-28 | $66.00 | $66.00 | 1,826 |
| 2021-01-27 | $74.25 | $74.25 | 1,684 |
| 2021-01-26 | $135.00 | $135.00 | 3,770 |
| 2021-01-25 | $210.00 | $210.00 | 4,182 |
| 2021-01-22 | $97.50 | $97.50 | 1,957 |
| 2021-01-21 | $61.50 | $61.50 | 733 |
| 2021-01-20 | $38.25 | $38.25 | 0 |
| 2021-01-19 | $37.50 | $37.50 | 13 |
| 2021-01-15 | $37.50 | $37.50 | 19 |
| 2021-01-14 | $45.00 | $45.00 | 38 |
| 2021-01-13 | $42.00 | $42.00 | 116 |
| 2021-01-12 | $33.75 | $33.75 | 0 |
| 2021-01-11 | $31.50 | $31.50 | 17 |
| 2021-01-08 | $42.75 | $42.75 | 4 |
| 2021-01-07 | $42.75 | $42.75 | 34 |
| 2021-01-06 | $42.75 | $42.75 | 36 |
| 2021-01-05 | $39.00 | $39.00 | 18 |
| 2021-01-04 | $41.10 | $41.10 | 6 |