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
- 2008-10-29 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 | $19.42 | $19.42 | 4,945 |
| 2021-12-30 | $19.74 | $19.74 | 3,552 |
| 2021-12-29 | $20.71 | $20.71 | 5,395 |
| 2021-12-28 | $22.01 | $22.01 | 6,138 |
| 2021-12-27 | $21.52 | $21.52 | 3,941 |
| 2021-12-23 | $20.71 | $20.71 | 8,656 |
| 2021-12-22 | $19.10 | $19.10 | 5,334 |
| 2021-12-21 | $17.96 | $17.96 | 2,116 |
| 2021-12-20 | $18.45 | $18.45 | 780 |
| 2021-12-17 | $18.61 | $18.61 | 1,735 |
| 2021-12-16 | $18.29 | $18.29 | 1,338 |
| 2021-12-15 | $19.26 | $19.26 | 3,439 |
| 2021-12-14 | $18.45 | $18.45 | 2,723 |
| 2021-12-13 | $18.61 | $18.61 | 9,211 |
| 2021-12-10 | $18.61 | $18.61 | 1,421 |
| 2021-12-09 | $20.55 | $20.55 | 1,179 |
| 2021-12-08 | $21.20 | $21.20 | 1,246 |
| 2021-12-07 | $19.01 | $19.01 | 3,300 |
| 2021-12-06 | $17.32 | $17.32 | 3,489 |
| 2021-12-03 | $16.34 | $16.34 | 4,604 |
| 2021-12-02 | $17.64 | $17.64 | 2,841 |
| 2021-12-01 | $17.96 | $17.96 | 2,388 |
| 2021-11-30 | $18.12 | $18.12 | 4,308 |
| 2021-11-29 | $19.26 | $19.26 | 2,234 |
| 2021-11-26 | $19.58 | $19.58 | 1,112 |
| 2021-11-24 | $20.88 | $20.88 | 1,053 |
| 2021-11-23 | $20.23 | $20.23 | 1,868 |
| 2021-11-22 | $20.71 | $20.71 | 4,972 |
| 2021-11-19 | $21.52 | $21.52 | 3,154 |
| 2021-11-18 | $22.33 | $22.33 | 5,296 |
| 2021-11-17 | $22.66 | $22.66 | 7,381 |
| 2021-11-16 | $21.04 | $21.04 | 2,501 |
| 2021-11-15 | $21.36 | $21.36 | 5,628 |
| 2021-11-12 | $22.33 | $22.33 | 6,704 |
| 2021-11-11 | $23.47 | $23.47 | 3,754 |
| 2021-11-10 | $23.63 | $23.63 | 5,133 |
| 2021-11-09 | $24.76 | $24.76 | 3,472 |
| 2021-11-08 | $24.60 | $24.60 | 3,151 |
| 2021-11-05 | $24.57 | $24.57 | 824 |
| 2021-11-04 | $25.25 | $25.25 | 4,663 |
| 2021-11-03 | $23.95 | $23.95 | 3,451 |
| 2021-11-02 | $22.58 | $22.58 | 2,947 |
| 2021-11-01 | $23.14 | $23.14 | 3,219 |
| 2021-10-29 | $21.85 | $21.85 | 4,593 |
| 2021-10-28 | $22.98 | $22.98 | 4,179 |
| 2021-10-27 | $21.52 | $21.52 | 2,489 |
| 2021-10-26 | $21.52 | $21.52 | 6,427 |
| 2021-10-25 | $22.17 | $22.17 | 1,422 |
| 2021-10-22 | $21.85 | $21.85 | 2,987 |
| 2021-10-21 | $23.47 | $23.47 | 3,269 |
| 2021-10-20 | $24.11 | $24.11 | 3,009 |
| 2021-10-19 | $24.11 | $24.11 | 2,397 |
| 2021-10-18 | $23.63 | $23.63 | 3,001 |
| 2021-10-15 | $24.92 | $24.92 | 4,279 |
| 2021-10-14 | $25.25 | $25.25 | 1,212 |
| 2021-10-13 | $25.73 | $25.73 | 2,325 |
| 2021-10-12 | $24.11 | $24.11 | 3,940 |
| 2021-10-11 | $25.41 | $25.41 | 3,604 |
| 2021-10-08 | $25.41 | $25.41 | 5,212 |
| 2021-10-07 | $26.70 | $26.70 | 18,203 |
| 2021-10-06 | $22.17 | $22.17 | 4,632 |
| 2021-10-05 | $20.88 | $20.88 | 10,234 |
| 2021-10-04 | $23.47 | $23.47 | 4,295 |
| 2021-10-01 | $25.08 | $25.08 | 1,572 |
| 2021-09-30 | $25.25 | $25.25 | 1,802 |
| 2021-09-29 | $25.73 | $25.73 | 3,221 |
| 2021-09-28 | $25.08 | $25.08 | 3,118 |
| 2021-09-27 | $26.05 | $26.05 | 3,787 |
| 2021-09-24 | $25.57 | $25.57 | 8,021 |
| 2021-09-23 | $25.57 | $25.57 | 10,578 |
| 2021-09-22 | $27.51 | $27.51 | 4,552 |
| 2021-09-21 | $28.16 | $28.16 | 5,651 |
| 2021-09-20 | $28.32 | $28.32 | 5,010 |
| 2021-09-17 | $29.45 | $29.45 | 11,342 |
| 2021-09-16 | $30.26 | $30.26 | 8,347 |
| 2021-09-15 | $33.66 | $33.66 | 13,234 |
| 2021-09-14 | $38.03 | $38.03 | 2,074 |
| 2021-09-13 | $35.93 | $35.93 | 4,007 |
| 2021-09-10 | $37.22 | $37.22 | 2,087 |
| 2021-09-09 | $37.22 | $37.22 | 1,039 |
| 2021-09-08 | $38.19 | $38.19 | 2,849 |
| 2021-09-07 | $38.84 | $38.84 | 883 |
| 2021-09-03 | $39.32 | $39.32 | 1,697 |
| 2021-09-02 | $38.03 | $38.03 | 2,559 |
| 2021-09-01 | $38.52 | $38.52 | 863 |
| 2021-08-31 | $39.65 | $39.65 | 1,730 |
| 2021-08-30 | $36.98 | $36.98 | 1,053 |
| 2021-08-27 | $38.84 | $38.84 | 728 |
| 2021-08-26 | $36.65 | $36.65 | 5,625 |
| 2021-08-25 | $37.54 | $37.54 | 1,947 |
| 2021-08-24 | $37.38 | $37.38 | 1,716 |
| 2021-08-23 | $38.19 | $38.19 | 2,352 |
| 2021-08-20 | $36.25 | $36.25 | 2,509 |
| 2021-08-19 | $38.03 | $38.03 | 4,618 |
| 2021-08-18 | $35.76 | $35.76 | 4,128 |
| 2021-08-17 | $34.31 | $34.31 | 14,806 |
| 2021-08-16 | $39.32 | $39.32 | 1,865 |
| 2021-08-13 | $39.76 | $39.76 | 4,627 |
| 2021-08-12 | $39.97 | $39.97 | 1,701 |
| 2021-08-11 | $42.08 | $42.08 | 1,369 |
| 2021-08-10 | $39.81 | $39.81 | 457 |
| 2021-08-09 | $39.64 | $39.64 | 2,680 |
| 2021-08-06 | $40.30 | $40.30 | 1,176 |
| 2021-08-05 | $40.13 | $40.13 | 1,780 |
| 2021-08-04 | $40.94 | $40.94 | 4,227 |
| 2021-08-03 | $42.72 | $42.72 | 1,200 |
| 2021-08-02 | $44.83 | $44.83 | 802 |
| 2021-07-30 | $44.66 | $44.66 | 3,025 |
| 2021-07-29 | $43.53 | $43.53 | 2,063 |
| 2021-07-28 | $43.05 | $43.05 | 1,277 |
| 2021-07-27 | $42.56 | $42.56 | 6,911 |
| 2021-07-26 | $44.34 | $44.34 | 3,206 |
| 2021-07-23 | $43.37 | $43.37 | 9,730 |
| 2021-07-22 | $42.56 | $42.56 | 3,765 |
| 2021-07-21 | $44.83 | $44.83 | 6,267 |
| 2021-07-20 | $39.32 | $39.32 | 844 |
| 2021-07-19 | $38.19 | $38.19 | 2,144 |
| 2021-07-16 | $38.52 | $38.52 | 2,735 |
| 2021-07-15 | $39.32 | $39.32 | 2,532 |
| 2021-07-14 | $40.94 | $40.94 | 1,509 |
| 2021-07-13 | $40.94 | $40.94 | 4,487 |
| 2021-07-12 | $40.94 | $40.94 | 5,780 |
| 2021-07-09 | $42.88 | $42.88 | 5,777 |
| 2021-07-08 | $38.84 | $38.84 | 5,684 |
| 2021-07-07 | $40.94 | $40.94 | 4,371 |
| 2021-07-06 | $40.78 | $40.78 | 12,239 |
| 2021-07-02 | $42.40 | $42.40 | 23,461 |
| 2021-07-01 | $46.77 | $46.77 | 4,490 |
| 2021-06-30 | $45.15 | $45.15 | 8,681 |
| 2021-06-29 | $46.93 | $46.93 | 4,199 |
| 2021-06-28 | $50.04 | $50.04 | 5,152 |
| 2021-06-25 | $50.17 | $50.17 | 2,249 |
| 2021-06-24 | $49.36 | $49.36 | 1,909 |
| 2021-06-23 | $49.68 | $49.68 | 6,566 |
| 2021-06-22 | $47.25 | $47.25 | 10,448 |
| 2021-06-21 | $48.22 | $48.22 | 3,049 |
| 2021-06-18 | $48.71 | $48.71 | 2,040 |
| 2021-06-17 | $49.36 | $49.36 | 4,153 |
| 2021-06-16 | $50.98 | $50.98 | 6,159 |
| 2021-06-15 | $49.76 | $49.76 | 8,846 |
| 2021-06-14 | $47.58 | $47.58 | 3,042 |
| 2021-06-11 | $48.22 | $48.22 | 11,634 |
| 2021-06-10 | $49.03 | $49.03 | 19,719 |
| 2021-06-09 | $50.98 | $50.98 | 12,306 |
| 2021-06-08 | $50.98 | $50.98 | 7,761 |
| 2021-06-07 | $52.76 | $52.76 | 8,162 |
| 2021-06-04 | $54.05 | $54.05 | 5,773 |
| 2021-06-03 | $54.86 | $54.86 | 6,359 |
| 2021-06-02 | $57.29 | $57.29 | 6,293 |
| 2021-06-01 | $58.26 | $58.26 | 4,485 |
| 2021-05-28 | $59.07 | $59.07 | 5,119 |
| 2021-05-27 | $58.74 | $58.74 | 4,488 |
| 2021-05-26 | $60.04 | $60.04 | 15,208 |
| 2021-05-25 | $57.93 | $57.93 | 6,203 |
| 2021-05-24 | $66.84 | $66.84 | 10,195 |
| 2021-05-21 | $63.27 | $63.27 | 17,967 |
| 2021-05-20 | $57.45 | $57.45 | 3,084 |
| 2021-05-19 | $55.60 | $55.60 | 785 |
| 2021-05-18 | $57.29 | $57.29 | 1,326 |
| 2021-05-17 | $56.00 | $56.00 | 2,215 |
| 2021-05-14 | $54.37 | $54.37 | 2,730 |
| 2021-05-13 | $53.40 | $53.40 | 3,318 |
| 2021-05-12 | $52.43 | $52.43 | 3,100 |
| 2021-05-11 | $53.58 | $53.58 | 11,569 |
| 2021-05-10 | $58.26 | $58.26 | 998 |
| 2021-05-07 | $60.20 | $60.20 | 2,034 |
| 2021-05-06 | $56.32 | $56.32 | 2,106 |
| 2021-05-05 | $58.42 | $58.42 | 3,971 |
| 2021-05-04 | $56.80 | $56.80 | 6,101 |
| 2021-05-03 | $61.01 | $61.01 | 3,291 |
| 2021-04-30 | $61.53 | $61.53 | 1,729 |
| 2021-04-29 | $61.67 | $61.67 | 2,869 |
| 2021-04-28 | $64.53 | $64.53 | 1,265 |
| 2021-04-27 | $63.60 | $63.60 | 2,534 |
| 2021-04-26 | $65.06 | $65.06 | 2,696 |
| 2021-04-23 | $65.13 | $65.13 | 1,058 |
| 2021-04-22 | $63.65 | $63.65 | 1,838 |
| 2021-04-21 | $67.07 | $67.07 | 2,984 |
| 2021-04-20 | $64.25 | $64.25 | 2,526 |
| 2021-04-19 | $65.67 | $65.67 | 2,660 |
| 2021-04-16 | $66.67 | $66.67 | 2,934 |
| 2021-04-15 | $64.73 | $64.73 | 3,403 |
| 2021-04-14 | $62.16 | $62.16 | 2,047 |
| 2021-04-13 | $62.64 | $62.64 | 4,847 |
| 2021-04-12 | $65.86 | $65.86 | 2,082 |
| 2021-04-09 | $70.07 | $70.07 | 4,174 |
| 2021-04-08 | $69.34 | $69.34 | 5,684 |
| 2021-04-07 | $65.52 | $65.52 | 1,201 |
| 2021-04-06 | $65.21 | $65.21 | 1,578 |
| 2021-04-05 | $65.54 | $65.54 | 3,248 |
| 2021-04-01 | $61.98 | $61.98 | 1,610 |
| 2021-03-31 | $59.88 | $59.88 | 966 |
| 2021-03-30 | $56.32 | $56.32 | 3,200 |
| 2021-03-29 | $58.97 | $58.97 | 1,489 |
| 2021-03-26 | $60.69 | $60.69 | 2,466 |
| 2021-03-25 | $61.82 | $61.82 | 1,387 |
| 2021-03-24 | $58.91 | $58.91 | 4,505 |
| 2021-03-23 | $62.95 | $62.95 | 4,411 |
| 2021-03-22 | $66.84 | $66.84 | 4,799 |
| 2021-03-19 | $66.19 | $66.19 | 5,564 |
| 2021-03-18 | $59.71 | $59.71 | 3,727 |
| 2021-03-17 | $58.74 | $58.74 | 2,388 |
| 2021-03-16 | $60.69 | $60.69 | 2,841 |
| 2021-03-15 | $63.11 | $63.11 | 7,160 |
| 2021-03-12 | $58.11 | $58.11 | 6,006 |
| 2021-03-11 | $56.48 | $56.48 | 11,382 |
| 2021-03-10 | $53.45 | $53.45 | 8,153 |
| 2021-03-09 | $53.40 | $53.40 | 5,299 |
| 2021-03-08 | $52.27 | $52.27 | 4,528 |
| 2021-03-05 | $51.78 | $51.78 | 7,559 |
| 2021-03-04 | $49.68 | $49.68 | 14,106 |
| 2021-03-03 | $55.99 | $55.99 | 4,311 |
| 2021-03-02 | $58.26 | $58.26 | 2,130 |
| 2021-03-01 | $59.96 | $59.96 | 3,444 |
| 2021-02-26 | $56.64 | $56.64 | 5,950 |
| 2021-02-25 | $57.13 | $57.13 | 10,280 |
| 2021-02-24 | $62.30 | $62.30 | 4,314 |
| 2021-02-23 | $59.23 | $59.23 | 11,414 |
| 2021-02-22 | $60.75 | $60.75 | 20,835 |
| 2021-02-19 | $64.25 | $64.25 | 6,310 |
| 2021-02-18 | $59.55 | $59.55 | 14,498 |
| 2021-02-17 | $65.52 | $65.52 | 31,027 |
| 2021-02-16 | $73.71 | $73.71 | 28,188 |
| 2021-02-12 | $62.85 | $62.85 | 5,901 |
| 2021-02-11 | $62.79 | $62.79 | 6,044 |
| 2021-02-10 | $63.44 | $63.44 | 6,528 |
| 2021-02-09 | $64.58 | $64.58 | 15,163 |
| 2021-02-08 | $62.26 | $62.26 | 9,224 |
| 2021-02-05 | $63.27 | $63.27 | 20,479 |
| 2021-02-04 | $59.28 | $59.28 | 7,682 |
| 2021-02-03 | $57.12 | $57.12 | 4,474 |
| 2021-02-02 | $49.52 | $49.52 | 4,564 |
| 2021-02-01 | $50.15 | $50.15 | 4,835 |
| 2021-01-29 | $47.25 | $47.25 | 8,009 |
| 2021-01-28 | $50.49 | $50.49 | 5,125 |
| 2021-01-27 | $51.30 | $51.30 | 13,117 |
| 2021-01-26 | $55.18 | $55.18 | 19,810 |
| 2021-01-25 | $53.70 | $53.70 | 11,658 |
| 2021-01-22 | $58.74 | $58.74 | 6,163 |
| 2021-01-21 | $58.74 | $58.74 | 4,870 |
| 2021-01-20 | $57.45 | $57.45 | 8,164 |
| 2021-01-19 | $57.60 | $57.60 | 6,081 |
| 2021-01-15 | $51.95 | $51.95 | 1,659 |
| 2021-01-14 | $51.79 | $51.79 | 4,096 |
| 2021-01-13 | $50.90 | $50.90 | 2,614 |
| 2021-01-12 | $52.11 | $52.11 | 2,597 |
| 2021-01-11 | $50.33 | $50.33 | 11,743 |
| 2021-01-08 | $53.66 | $53.66 | 10,466 |
| 2021-01-07 | $47.51 | $47.51 | 6,068 |
| 2021-01-06 | $45.80 | $45.80 | 5,338 |
| 2021-01-05 | $44.29 | $44.29 | 2,494 |
| 2021-01-04 | $43.62 | $43.62 | 9,565 |