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
- 2008-10-27 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 | $17.29 | $17.29 | 11,207 |
| 2021-12-30 | $18.07 | $18.07 | 4,501 |
| 2021-12-29 | $18.79 | $18.79 | 5,493 |
| 2021-12-28 | $18.20 | $18.20 | 4,714 |
| 2021-12-27 | $18.59 | $18.59 | 7,579 |
| 2021-12-23 | $20.15 | $20.15 | 2,164 |
| 2021-12-22 | $20.93 | $20.93 | 4,199 |
| 2021-12-21 | $21.19 | $21.19 | 11,497 |
| 2021-12-20 | $18.72 | $18.72 | 6,791 |
| 2021-12-17 | $21.58 | $21.58 | 2,792 |
| 2021-12-16 | $22.36 | $22.36 | 1,741 |
| 2021-12-15 | $22.36 | $22.36 | 6,658 |
| 2021-12-14 | $23.27 | $23.27 | 4,972 |
| 2021-12-13 | $22.88 | $22.88 | 5,963 |
| 2021-12-10 | $23.79 | $23.79 | 2,034 |
| 2021-12-09 | $25.48 | $25.48 | 2,982 |
| 2021-12-08 | $25.35 | $25.35 | 2,363 |
| 2021-12-07 | $24.44 | $24.44 | 5,613 |
| 2021-12-06 | $23.53 | $23.53 | 7,379 |
| 2021-12-03 | $25.48 | $25.48 | 5,280 |
| 2021-12-02 | $25.22 | $25.22 | 8,754 |
| 2021-12-01 | $24.05 | $24.05 | 11,235 |
| 2021-11-30 | $26.00 | $26.00 | 6,943 |
| 2021-11-29 | $28.08 | $28.08 | 4,680 |
| 2021-11-26 | $28.34 | $28.34 | 2,976 |
| 2021-11-24 | $30.42 | $30.42 | 4,015 |
| 2021-11-23 | $29.25 | $29.25 | 11,743 |
| 2021-11-22 | $30.16 | $30.16 | 6,655 |
| 2021-11-19 | $32.63 | $32.63 | 4,415 |
| 2021-11-18 | $32.63 | $32.63 | 5,502 |
| 2021-11-17 | $33.67 | $33.67 | 2,495 |
| 2021-11-16 | $34.58 | $34.58 | 4,538 |
| 2021-11-15 | $35.88 | $35.88 | 12,227 |
| 2021-11-12 | $36.40 | $36.40 | 23,598 |
| 2021-11-11 | $33.67 | $33.67 | 4,332 |
| 2021-11-10 | $34.84 | $34.84 | 4,980 |
| 2021-11-09 | $35.62 | $35.62 | 5,124 |
| 2021-11-08 | $35.88 | $35.88 | 10,486 |
| 2021-11-05 | $34.45 | $34.45 | 5,731 |
| 2021-11-04 | $35.23 | $35.23 | 3,615 |
| 2021-11-03 | $36.40 | $36.40 | 11,613 |
| 2021-11-02 | $34.97 | $34.97 | 5,299 |
| 2021-11-01 | $35.62 | $35.62 | 6,412 |
| 2021-10-29 | $34.19 | $34.19 | 3,524 |
| 2021-10-28 | $34.97 | $34.97 | 10,758 |
| 2021-10-27 | $32.76 | $32.76 | 7,368 |
| 2021-10-26 | $33.41 | $33.41 | 5,385 |
| 2021-10-25 | $35.10 | $35.10 | 10,309 |
| 2021-10-22 | $33.80 | $33.80 | 14,273 |
| 2021-10-21 | $35.49 | $35.49 | 5,770 |
| 2021-10-20 | $36.27 | $36.27 | 2,130 |
| 2021-10-19 | $36.40 | $36.40 | 6,621 |
| 2021-10-18 | $34.71 | $34.71 | 3,376 |
| 2021-10-15 | $36.14 | $36.14 | 4,742 |
| 2021-10-14 | $36.40 | $36.40 | 4,053 |
| 2021-10-13 | $35.75 | $35.75 | 5,302 |
| 2021-10-12 | $34.58 | $34.58 | 12,465 |
| 2021-10-11 | $34.32 | $34.32 | 3,133 |
| 2021-10-08 | $34.97 | $34.97 | 7,619 |
| 2021-10-07 | $34.06 | $34.06 | 3,935 |
| 2021-10-06 | $34.71 | $34.71 | 2,628 |
| 2021-10-05 | $34.71 | $34.71 | 7,146 |
| 2021-10-04 | $35.04 | $35.04 | 4,614 |
| 2021-10-01 | $36.92 | $36.92 | 9,132 |
| 2021-09-30 | $37.57 | $37.57 | 7,271 |
| 2021-09-29 | $36.53 | $36.53 | 37,731 |
| 2021-09-28 | $34.78 | $34.78 | 7,838 |
| 2021-09-27 | $35.49 | $35.49 | 11,905 |
| 2021-09-24 | $35.49 | $35.49 | 3,512 |
| 2021-09-23 | $35.75 | $35.75 | 7,736 |
| 2021-09-22 | $35.75 | $35.75 | 4,032 |
| 2021-09-21 | $34.97 | $34.97 | 5,087 |
| 2021-09-20 | $34.58 | $34.58 | 8,204 |
| 2021-09-17 | $37.57 | $37.57 | 12,094 |
| 2021-09-16 | $38.87 | $38.87 | 4,684 |
| 2021-09-15 | $39.26 | $39.26 | 6,344 |
| 2021-09-14 | $41.34 | $41.34 | 9,845 |
| 2021-09-13 | $41.99 | $41.99 | 5,589 |
| 2021-09-10 | $42.51 | $42.51 | 3,979 |
| 2021-09-09 | $44.01 | $44.01 | 17,659 |
| 2021-09-08 | $42.12 | $42.12 | 7,691 |
| 2021-09-07 | $42.12 | $42.12 | 9,536 |
| 2021-09-03 | $42.64 | $42.64 | 12,279 |
| 2021-09-02 | $43.29 | $43.29 | 35,828 |
| 2021-09-01 | $42.51 | $42.51 | 10,921 |
| 2021-08-31 | $41.08 | $41.08 | 6,971 |
| 2021-08-30 | $41.47 | $41.47 | 22,447 |
| 2021-08-27 | $39.39 | $39.39 | 51,801 |
| 2021-08-26 | $41.28 | $41.28 | 13,077 |
| 2021-08-25 | $41.99 | $41.99 | 11,955 |
| 2021-08-24 | $44.20 | $44.20 | 17,780 |
| 2021-08-23 | $40.95 | $40.95 | 4,852 |
| 2021-08-20 | $40.56 | $40.56 | 11,693 |
| 2021-08-19 | $38.48 | $38.48 | 15,061 |
| 2021-08-18 | $41.73 | $41.73 | 27,092 |
| 2021-08-17 | $38.61 | $38.61 | 25,532 |
| 2021-08-16 | $40.56 | $40.56 | 12,003 |
| 2021-08-13 | $40.17 | $40.17 | 8,777 |
| 2021-08-12 | $40.04 | $40.04 | 12,235 |
| 2021-08-11 | $41.60 | $41.60 | 29,787 |
| 2021-08-10 | $39.91 | $39.91 | 25,345 |
| 2021-08-09 | $41.21 | $41.21 | 43,807 |
| 2021-08-06 | $44.07 | $44.07 | 22,684 |
| 2021-08-05 | $44.46 | $44.46 | 27,054 |
| 2021-08-04 | $47.19 | $47.19 | 157,266 |
| 2021-08-03 | $44.98 | $44.98 | 19,333 |
| 2021-08-02 | $47.19 | $47.19 | 13,179 |
| 2021-07-30 | $47.97 | $47.97 | 59,114 |
| 2021-07-29 | $46.02 | $46.02 | 28,577 |
| 2021-07-28 | $44.98 | $44.98 | 20,710 |
| 2021-07-27 | $43.42 | $43.42 | 42,255 |
| 2021-07-26 | $43.62 | $43.62 | 40,615 |
| 2021-07-23 | $50.05 | $50.05 | 118,064 |
| 2021-07-22 | $51.35 | $51.35 | 1,008,679 |
| 2021-07-21 | $46.28 | $46.28 | 42,297 |
| 2021-07-20 | $43.29 | $43.29 | 17,587 |
| 2021-07-19 | $43.16 | $43.16 | 22,400 |
| 2021-07-16 | $44.72 | $44.72 | 29,121 |
| 2021-07-15 | $45.76 | $45.76 | 33,707 |
| 2021-07-14 | $47.58 | $47.58 | 67,860 |
| 2021-07-13 | $51.61 | $51.61 | 70,962 |
| 2021-07-12 | $53.04 | $53.04 | 123,516 |
| 2021-07-09 | $63.18 | $63.18 | 110,873 |
| 2021-07-08 | $64.35 | $64.35 | 90,711 |
| 2021-07-07 | $69.03 | $69.03 | 231,740 |
| 2021-07-06 | $78.13 | $78.13 | 1,326,267 |
| 2021-07-02 | $83.85 | $83.85 | 472,170 |
| 2021-07-01 | $86.58 | $86.58 | 2,007,909 |
| 2021-06-30 | $80.86 | $80.86 | 16,229,170 |
| 2021-06-29 | $36.14 | $36.14 | 135,586 |
| 2021-06-28 | $35.62 | $35.62 | 32,406 |
| 2021-06-25 | $33.54 | $33.54 | 8,467 |
| 2021-06-24 | $30.68 | $30.68 | 14,929 |
| 2021-06-23 | $28.47 | $28.47 | 4,491 |
| 2021-06-22 | $27.43 | $27.43 | 4,126 |
| 2021-06-21 | $27.04 | $27.04 | 15,619 |
| 2021-06-18 | $29.64 | $29.64 | 6,401 |
| 2021-06-17 | $32.76 | $32.76 | 10,119 |
| 2021-06-16 | $32.50 | $32.50 | 19,334 |
| 2021-06-15 | $30.55 | $30.55 | 6,861 |
| 2021-06-14 | $31.85 | $31.85 | 6,689 |
| 2021-06-11 | $34.19 | $34.19 | 11,851 |
| 2021-06-10 | $35.75 | $35.75 | 89,517 |
| 2021-06-09 | $34.58 | $34.58 | 3,177 |
| 2021-06-08 | $34.06 | $34.06 | 1,662 |
| 2021-06-07 | $33.93 | $33.93 | 7,374 |
| 2021-06-04 | $32.11 | $32.11 | 5,051 |
| 2021-06-03 | $33.15 | $33.15 | 11,337 |
| 2021-06-02 | $30.55 | $30.55 | 2,784 |
| 2021-06-01 | $29.51 | $29.51 | 986 |
| 2021-05-28 | $29.25 | $29.25 | 2,321 |
| 2021-05-27 | $29.90 | $29.90 | 3,417 |
| 2021-05-26 | $29.12 | $29.12 | 6,444 |
| 2021-05-25 | $28.21 | $28.21 | 9,836 |
| 2021-05-24 | $30.68 | $30.68 | 1,786 |
| 2021-05-21 | $31.85 | $31.85 | 525 |
| 2021-05-20 | $31.46 | $31.46 | 2,885 |
| 2021-05-19 | $31.72 | $31.72 | 579 |
| 2021-05-18 | $31.98 | $31.98 | 4,671 |
| 2021-05-17 | $32.50 | $32.50 | 1,608 |
| 2021-05-14 | $33.02 | $33.02 | 2,019 |
| 2021-05-13 | $32.24 | $32.24 | 1,476 |
| 2021-05-12 | $34.32 | $34.32 | 1,081 |
| 2021-05-11 | $33.41 | $33.41 | 2,666 |
| 2021-05-10 | $34.97 | $34.97 | 2,302 |
| 2021-05-07 | $36.97 | $36.97 | 553 |
| 2021-05-06 | $36.14 | $36.14 | 1,754 |
| 2021-05-05 | $36.27 | $36.27 | 4,673 |
| 2021-05-04 | $37.05 | $37.05 | 1,276 |
| 2021-05-03 | $37.70 | $37.70 | 2,834 |
| 2021-04-30 | $39.39 | $39.39 | 2,558 |
| 2021-04-29 | $38.09 | $38.09 | 917 |
| 2021-04-28 | $39.00 | $39.00 | 1,260 |
| 2021-04-27 | $39.39 | $39.39 | 470 |
| 2021-04-26 | $40.49 | $40.49 | 2,190 |
| 2021-04-23 | $40.82 | $40.82 | 4,772 |
| 2021-04-22 | $38.09 | $38.09 | 4,813 |
| 2021-04-21 | $38.09 | $38.09 | 2,333 |
| 2021-04-20 | $34.71 | $34.71 | 7,564 |
| 2021-04-19 | $36.92 | $36.92 | 4,450 |
| 2021-04-16 | $38.61 | $38.61 | 10,719 |
| 2021-04-15 | $42.64 | $42.64 | 5,322 |
| 2021-04-14 | $46.02 | $46.02 | 11,245 |
| 2021-04-13 | $42.90 | $42.90 | 18,767 |
| 2021-04-12 | $47.45 | $47.45 | 251,172 |
| 2021-04-09 | $46.91 | $46.91 | 3,897 |
| 2021-04-08 | $45.37 | $45.37 | 5,001 |
| 2021-04-07 | $46.54 | $46.54 | 4,985 |
| 2021-04-06 | $47.32 | $47.32 | 4,351 |
| 2021-04-05 | $47.97 | $47.97 | 6,056 |
| 2021-04-01 | $48.10 | $48.10 | 12,613 |
| 2021-03-31 | $44.46 | $44.46 | 5,734 |
| 2021-03-30 | $43.55 | $43.55 | 2,187 |
| 2021-03-29 | $44.20 | $44.20 | 9,804 |
| 2021-03-26 | $43.55 | $43.55 | 8,592 |
| 2021-03-25 | $47.06 | $47.06 | 33,134 |
| 2021-03-24 | $45.50 | $45.50 | 10,061 |
| 2021-03-23 | $49.27 | $49.27 | 14,305 |
| 2021-03-22 | $51.61 | $51.61 | 15,850 |
| 2021-03-19 | $50.57 | $50.57 | 37,204 |
| 2021-03-18 | $50.57 | $50.57 | 19,540 |
| 2021-03-17 | $49.53 | $49.53 | 28,170 |
| 2021-03-16 | $50.18 | $50.18 | 128,988 |
| 2021-03-15 | $51.22 | $51.22 | 58,067 |
| 2021-03-12 | $45.89 | $45.89 | 7,681 |
| 2021-03-11 | $44.98 | $44.98 | 4,625 |
| 2021-03-10 | $46.15 | $46.15 | 4,759 |
| 2021-03-09 | $48.75 | $48.75 | 7,318 |
| 2021-03-08 | $46.93 | $46.93 | 3,635 |
| 2021-03-05 | $48.49 | $48.49 | 15,597 |
| 2021-03-04 | $51.09 | $51.09 | 27,742 |
| 2021-03-03 | $45.11 | $45.11 | 23,565 |
| 2021-03-02 | $41.21 | $41.21 | 11,588 |
| 2021-03-01 | $41.47 | $41.47 | 8,988 |
| 2021-02-26 | $43.03 | $43.03 | 28,381 |
| 2021-02-25 | $44.20 | $44.20 | 19,946 |
| 2021-02-24 | $49.00 | $49.00 | 37,156 |
| 2021-02-23 | $46.02 | $46.02 | 18,322 |
| 2021-02-22 | $52.00 | $52.00 | 48,786 |
| 2021-02-19 | $53.69 | $53.69 | 182,277 |
| 2021-02-18 | $48.88 | $48.88 | 9,803 |
| 2021-02-17 | $50.04 | $50.04 | 5,532 |
| 2021-02-16 | $50.83 | $50.83 | 5,795 |
| 2021-02-12 | $50.57 | $50.57 | 1,743 |
| 2021-02-11 | $49.92 | $49.92 | 5,821 |
| 2021-02-10 | $50.67 | $50.67 | 3,712 |
| 2021-02-09 | $50.83 | $50.83 | 8,655 |
| 2021-02-08 | $50.44 | $50.44 | 2,092 |
| 2021-02-05 | $49.79 | $49.79 | 4,520 |
| 2021-02-04 | $50.70 | $50.70 | 6,752 |
| 2021-02-03 | $50.05 | $50.05 | 16,831 |
| 2021-02-02 | $50.31 | $50.31 | 41,846 |
| 2021-02-01 | $93.92 | $93.92 | 371 |
| 2021-01-29 | $100.75 | $100.75 | 313 |
| 2021-01-28 | $93.92 | $93.92 | 276 |
| 2021-01-27 | $91.00 | $91.00 | 247 |
| 2021-01-26 | $117.00 | $117.00 | 139 |
| 2021-01-25 | $100.75 | $100.75 | 110 |
| 2021-01-22 | $99.13 | $99.13 | 204 |
| 2021-01-21 | $97.82 | $97.82 | 113 |
| 2021-01-20 | $94.25 | $94.25 | 52 |
| 2021-01-19 | $92.63 | $92.63 | 0 |
| 2021-01-15 | $92.63 | $92.63 | 52 |
| 2021-01-14 | $97.17 | $97.17 | 20 |
| 2021-01-13 | $90.35 | $90.35 | 166 |
| 2021-01-12 | $92.30 | $92.30 | 53 |
| 2021-01-11 | $97.50 | $97.50 | 177 |
| 2021-01-08 | $108.55 | $108.55 | 188 |
| 2021-01-07 | $108.22 | $108.22 | 27 |
| 2021-01-06 | $108.22 | $108.22 | 192 |
| 2021-01-05 | $123.50 | $123.50 | 234 |
| 2021-01-04 | $117.00 | $117.00 | 127 |