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
- 2011-06-01 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 | $27.32 | $80.89 | 0 |
| 2021-12-30 | $27.32 | $80.89 | 0 |
| 2021-12-29 | $27.32 | $80.89 | 0 |
| 2021-12-28 | $27.32 | $80.89 | 800 |
| 2021-12-27 | $26.88 | $79.60 | 0 |
| 2021-12-23 | $26.88 | $79.60 | 6,000 |
| 2021-12-22 | $26.50 | $78.46 | 0 |
| 2021-12-21 | $26.50 | $78.46 | 0 |
| 2021-12-20 | $26.50 | $78.46 | 0 |
| 2021-12-17 | $26.50 | $78.46 | 0 |
| 2021-12-16 | $26.50 | $78.46 | 0 |
| 2021-12-15 | $26.50 | $78.46 | 3,000 |
| 2021-12-14 | $27.00 | $79.94 | 4,849 |
| 2021-12-13 | $30.24 | $89.52 | 0 |
| 2021-12-10 | $30.24 | $89.52 | 0 |
| 2021-12-09 | $30.24 | $89.52 | 0 |
| 2021-12-08 | $30.24 | $89.52 | 0 |
| 2021-12-07 | $30.24 | $89.52 | 1,092 |
| 2021-12-06 | $28.45 | $84.24 | 3,600 |
| 2021-12-03 | $30.00 | $88.83 | 100 |
| 2021-12-02 | $30.73 | $90.99 | 0 |
| 2021-12-01 | $30.73 | $90.99 | 0 |
| 2021-11-30 | $30.73 | $90.99 | 0 |
| 2021-11-29 | $30.73 | $90.99 | 1,860 |
| 2021-11-26 | $34.00 | $100.67 | 0 |
| 2021-11-24 | $34.00 | $100.67 | 100 |
| 2021-11-23 | $34.04 | $100.79 | 0 |
| 2021-11-22 | $34.04 | $100.79 | 0 |
| 2021-11-19 | $34.04 | $100.79 | 0 |
| 2021-11-18 | $34.04 | $100.79 | 0 |
| 2021-11-17 | $34.04 | $100.79 | 0 |
| 2021-11-16 | $34.04 | $100.79 | 0 |
| 2021-11-15 | $34.04 | $100.79 | 0 |
| 2021-11-12 | $34.04 | $100.79 | 0 |
| 2021-11-11 | $34.04 | $100.79 | 664 |
| 2021-11-10 | $36.06 | $106.77 | 0 |
| 2021-11-09 | $36.06 | $106.77 | 0 |
| 2021-11-08 | $36.06 | $106.77 | 0 |
| 2021-11-05 | $36.06 | $106.77 | 0 |
| 2021-11-04 | $36.06 | $106.77 | 0 |
| 2021-11-03 | $36.06 | $106.77 | 0 |
| 2021-11-02 | $36.06 | $106.77 | 0 |
| 2021-11-01 | $36.06 | $106.77 | 0 |
| 2021-10-29 | $36.06 | $106.77 | 0 |
| 2021-10-28 | $36.06 | $106.77 | 0 |
| 2021-10-27 | $36.06 | $106.77 | 0 |
| 2021-10-26 | $36.06 | $106.77 | 0 |
| 2021-10-25 | $36.06 | $106.77 | 0 |
| 2021-10-22 | $36.06 | $106.77 | 0 |
| 2021-10-21 | $36.06 | $106.77 | 0 |
| 2021-10-20 | $36.06 | $106.77 | 0 |
| 2021-10-19 | $36.06 | $106.77 | 0 |
| 2021-10-18 | $36.06 | $106.77 | 5,000 |
| 2021-10-15 | $34.57 | $102.35 | 0 |
| 2021-10-14 | $34.57 | $102.35 | 0 |
| 2021-10-13 | $34.57 | $102.35 | 0 |
| 2021-10-12 | $34.57 | $102.35 | 0 |
| 2021-10-11 | $34.57 | $102.35 | 0 |
| 2021-10-08 | $34.57 | $102.35 | 0 |
| 2021-10-07 | $34.57 | $102.35 | 0 |
| 2021-10-06 | $34.57 | $102.35 | 1,770 |
| 2021-10-05 | $37.73 | $111.72 | 0 |
| 2021-10-04 | $37.73 | $111.72 | 0 |
| 2021-10-01 | $37.73 | $111.72 | 0 |
| 2021-09-30 | $37.73 | $111.72 | 0 |
| 2021-09-29 | $37.73 | $111.72 | 0 |
| 2021-09-28 | $37.73 | $111.72 | 0 |
| 2021-09-27 | $37.73 | $111.72 | 0 |
| 2021-09-24 | $37.73 | $111.72 | 0 |
| 2021-09-23 | $37.73 | $111.72 | 0 |
| 2021-09-22 | $37.73 | $111.72 | 0 |
| 2021-09-21 | $37.73 | $111.72 | 0 |
| 2021-09-20 | $37.73 | $111.72 | 0 |
| 2021-09-17 | $37.73 | $111.72 | 0 |
| 2021-09-16 | $37.73 | $111.72 | 0 |
| 2021-09-15 | $37.73 | $111.72 | 0 |
| 2021-09-14 | $37.73 | $111.72 | 0 |
| 2021-09-13 | $37.73 | $111.72 | 0 |
| 2021-09-10 | $37.73 | $111.72 | 0 |
| 2021-09-09 | $37.73 | $111.72 | 0 |
| 2021-09-08 | $37.73 | $111.72 | 0 |
| 2021-09-07 | $37.73 | $111.72 | 0 |
| 2021-09-03 | $37.73 | $111.72 | 0 |
| 2021-09-02 | $37.73 | $111.72 | 0 |
| 2021-09-01 | $37.73 | $111.72 | 0 |
| 2021-08-31 | $37.73 | $111.72 | 0 |
| 2021-08-30 | $37.73 | $111.72 | 0 |
| 2021-08-27 | $37.73 | $111.72 | 0 |
| 2021-08-26 | $37.73 | $111.72 | 0 |
| 2021-08-25 | $37.73 | $111.72 | 0 |
| 2021-08-24 | $37.73 | $111.72 | 0 |
| 2021-08-23 | $37.73 | $111.72 | 0 |
| 2021-08-20 | $37.73 | $111.72 | 0 |
| 2021-08-19 | $37.73 | $111.72 | 0 |
| 2021-08-18 | $37.73 | $111.72 | 0 |
| 2021-08-17 | $37.73 | $111.72 | 0 |
| 2021-08-16 | $37.73 | $111.72 | 0 |
| 2021-08-13 | $37.73 | $111.72 | 0 |
| 2021-08-12 | $37.73 | $111.72 | 0 |
| 2021-08-11 | $37.73 | $111.72 | 137 |
| 2021-08-10 | $39.60 | $117.25 | 0 |
| 2021-08-09 | $39.60 | $117.25 | 0 |
| 2021-08-06 | $39.60 | $117.25 | 0 |
| 2021-08-05 | $39.60 | $117.25 | 0 |
| 2021-08-04 | $39.60 | $117.25 | 0 |
| 2021-08-03 | $39.60 | $117.25 | 0 |
| 2021-08-02 | $39.60 | $117.25 | 0 |
| 2021-07-30 | $39.60 | $117.25 | 0 |
| 2021-07-29 | $39.60 | $117.25 | 0 |
| 2021-07-28 | $39.60 | $117.25 | 0 |
| 2021-07-27 | $39.60 | $117.25 | 0 |
| 2021-07-26 | $39.60 | $117.25 | 0 |
| 2021-07-23 | $39.60 | $117.25 | 0 |
| 2021-07-22 | $39.60 | $117.25 | 0 |
| 2021-07-21 | $39.60 | $117.25 | 400 |
| 2021-07-20 | $39.33 | $116.45 | 0 |
| 2021-07-19 | $39.33 | $116.45 | 0 |
| 2021-07-16 | $39.33 | $116.45 | 0 |
| 2021-07-15 | $39.33 | $116.45 | 0 |
| 2021-07-14 | $39.33 | $116.45 | 0 |
| 2021-07-13 | $39.33 | $116.45 | 0 |
| 2021-07-12 | $39.33 | $116.45 | 0 |
| 2021-07-09 | $39.33 | $116.45 | 0 |
| 2021-07-08 | $39.33 | $116.45 | 0 |
| 2021-07-07 | $39.33 | $116.45 | 0 |
| 2021-07-06 | $39.33 | $116.45 | 0 |
| 2021-07-02 | $39.33 | $116.45 | 506 |
| 2021-07-01 | $39.08 | $115.71 | 0 |
| 2021-06-30 | $39.08 | $115.71 | 0 |
| 2021-06-29 | $39.08 | $115.71 | 0 |
| 2021-06-28 | $39.08 | $115.71 | 250 |
| 2021-06-25 | $42.13 | $124.74 | 170 |
| 2021-06-24 | $45.00 | $133.24 | 0 |
| 2021-06-23 | $45.00 | $133.24 | 0 |
| 2021-06-22 | $45.00 | $133.24 | 0 |
| 2021-06-21 | $45.00 | $133.24 | 0 |
| 2021-06-18 | $45.00 | $133.24 | 0 |
| 2021-06-17 | $45.00 | $133.24 | 0 |
| 2021-06-16 | $45.00 | $133.24 | 0 |
| 2021-06-15 | $45.00 | $133.24 | 0 |
| 2021-06-14 | $45.00 | $133.24 | 0 |
| 2021-06-11 | $45.00 | $133.24 | 0 |
| 2021-06-10 | $45.00 | $133.24 | 0 |
| 2021-06-09 | $45.00 | $133.24 | 0 |
| 2021-06-08 | $45.00 | $133.24 | 0 |
| 2021-06-07 | $45.00 | $133.24 | 0 |
| 2021-06-04 | $45.00 | $133.24 | 0 |
| 2021-06-03 | $45.00 | $133.24 | 0 |
| 2021-06-02 | $45.00 | $133.24 | 0 |
| 2021-06-01 | $45.00 | $133.24 | 0 |
| 2021-05-28 | $45.00 | $133.24 | 0 |
| 2021-05-27 | $45.00 | $133.24 | 0 |
| 2021-05-26 | $45.00 | $133.24 | 0 |
| 2021-05-25 | $45.00 | $133.24 | 0 |
| 2021-05-24 | $45.00 | $133.24 | 0 |
| 2021-05-21 | $45.00 | $133.24 | 0 |
| 2021-05-20 | $45.00 | $133.24 | 0 |
| 2021-05-19 | $45.00 | $133.24 | 0 |
| 2021-05-18 | $45.00 | $133.24 | 0 |
| 2021-05-17 | $45.00 | $133.24 | 0 |
| 2021-05-14 | $45.00 | $133.24 | 200 |
| 2021-05-13 | $44.33 | $131.25 | 0 |
| 2021-05-12 | $44.33 | $131.25 | 1,560 |
| 2021-05-11 | $39.80 | $117.84 | 0 |
| 2021-05-10 | $39.80 | $117.84 | 0 |
| 2021-05-07 | $39.80 | $117.84 | 0 |
| 2021-05-06 | $39.80 | $117.84 | 0 |
| 2021-05-05 | $39.80 | $117.84 | 0 |
| 2021-05-04 | $39.80 | $117.84 | 0 |
| 2021-05-03 | $39.80 | $117.84 | 2,025 |
| 2021-04-30 | $39.68 | $117.49 | 0 |
| 2021-04-29 | $39.68 | $117.49 | 341 |
| 2021-04-28 | $38.11 | $112.84 | 0 |
| 2021-04-27 | $38.11 | $112.84 | 0 |
| 2021-04-26 | $38.11 | $112.84 | 0 |
| 2021-04-23 | $38.11 | $112.84 | 0 |
| 2021-04-22 | $38.11 | $112.84 | 0 |
| 2021-04-21 | $38.11 | $112.84 | 0 |
| 2021-04-20 | $38.11 | $112.84 | 0 |
| 2021-04-19 | $38.11 | $112.84 | 0 |
| 2021-04-16 | $38.11 | $112.84 | 0 |
| 2021-04-15 | $38.11 | $112.84 | 0 |
| 2021-04-14 | $38.11 | $112.84 | 0 |
| 2021-04-13 | $38.11 | $112.84 | 0 |
| 2021-04-12 | $38.11 | $112.84 | 0 |
| 2021-04-09 | $38.11 | $112.84 | 0 |
| 2021-04-08 | $38.11 | $112.84 | 0 |
| 2021-04-07 | $38.11 | $112.84 | 0 |
| 2021-04-06 | $38.11 | $112.84 | 0 |
| 2021-04-05 | $38.11 | $112.84 | 0 |
| 2021-04-01 | $38.11 | $112.84 | 0 |
| 2021-03-31 | $38.11 | $112.84 | 0 |
| 2021-03-30 | $38.11 | $112.84 | 0 |
| 2021-03-29 | $38.11 | $112.84 | 356 |
| 2021-03-26 | $39.93 | $118.23 | 0 |
| 2021-03-25 | $39.93 | $118.23 | 0 |
| 2021-03-24 | $39.93 | $118.23 | 0 |
| 2021-03-23 | $39.93 | $118.23 | 0 |
| 2021-03-22 | $39.93 | $118.23 | 0 |
| 2021-03-19 | $39.93 | $118.23 | 0 |
| 2021-03-18 | $39.93 | $118.23 | 0 |
| 2021-03-17 | $39.93 | $118.23 | 0 |
| 2021-03-16 | $39.93 | $118.23 | 0 |
| 2021-03-15 | $39.93 | $118.23 | 0 |
| 2021-03-12 | $39.93 | $118.23 | 600 |
| 2021-03-11 | $38.53 | $114.08 | 0 |
| 2021-03-10 | $38.53 | $114.08 | 0 |
| 2021-03-09 | $38.53 | $114.08 | 0 |
| 2021-03-08 | $38.53 | $114.08 | 0 |
| 2021-03-05 | $38.53 | $114.08 | 818 |
| 2021-03-04 | $37.17 | $110.07 | 0 |
| 2021-03-03 | $37.17 | $110.07 | 0 |
| 2021-03-02 | $37.17 | $110.07 | 0 |
| 2021-03-01 | $37.17 | $110.07 | 0 |
| 2021-02-26 | $37.17 | $110.07 | 0 |
| 2021-02-25 | $37.17 | $110.07 | 0 |
| 2021-02-24 | $37.17 | $110.07 | 0 |
| 2021-02-23 | $37.17 | $110.07 | 0 |
| 2021-02-22 | $37.17 | $110.07 | 0 |
| 2021-02-19 | $37.17 | $110.07 | 250 |
| 2021-02-18 | $37.04 | $109.67 | 0 |
| 2021-02-17 | $37.04 | $109.67 | 0 |
| 2021-02-16 | $37.04 | $109.67 | 0 |
| 2021-02-12 | $37.04 | $109.67 | 0 |
| 2021-02-11 | $37.04 | $109.67 | 0 |
| 2021-02-10 | $37.04 | $109.67 | 108 |
| 2021-02-09 | $36.32 | $107.55 | 0 |
| 2021-02-08 | $36.32 | $107.55 | 0 |
| 2021-02-05 | $36.32 | $107.55 | 276 |
| 2021-02-04 | $36.87 | $109.17 | 135 |
| 2021-02-03 | $38.10 | $112.81 | 0 |
| 2021-02-02 | $38.10 | $112.81 | 0 |
| 2021-02-01 | $38.10 | $112.81 | 0 |
| 2021-01-29 | $38.10 | $112.81 | 0 |
| 2021-01-28 | $38.10 | $112.81 | 0 |
| 2021-01-27 | $38.10 | $112.81 | 0 |
| 2021-01-26 | $38.10 | $112.81 | 100 |
| 2021-01-25 | $37.96 | $112.39 | 0 |
| 2021-01-22 | $37.96 | $112.39 | 0 |
| 2021-01-21 | $37.96 | $112.39 | 0 |
| 2021-01-20 | $37.96 | $112.39 | 0 |
| 2021-01-19 | $37.96 | $112.39 | 0 |
| 2021-01-15 | $37.96 | $112.39 | 356 |
| 2021-01-14 | $38.65 | $114.44 | 0 |
| 2021-01-13 | $38.65 | $114.44 | 0 |
| 2021-01-12 | $38.65 | $114.44 | 0 |
| 2021-01-11 | $38.65 | $114.44 | 0 |
| 2021-01-08 | $38.65 | $114.44 | 0 |
| 2021-01-07 | $38.65 | $114.44 | 0 |
| 2021-01-06 | $38.65 | $114.44 | 100 |
| 2021-01-05 | $40.25 | $119.17 | 0 |
| 2021-01-04 | $40.25 | $119.17 | 0 |