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
- 2009-05-05 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 | $20.40 | $20.40 | 4,283 |
| 2021-12-30 | $23.70 | $23.70 | 13,383 |
| 2021-12-29 | $21.00 | $21.00 | 3,328 |
| 2021-12-28 | $17.10 | $17.10 | 1,478 |
| 2021-12-27 | $17.70 | $17.70 | 619 |
| 2021-12-23 | $19.50 | $19.50 | 1,173 |
| 2021-12-22 | $18.90 | $18.90 | 544 |
| 2021-12-21 | $18.00 | $18.00 | 870 |
| 2021-12-20 | $16.50 | $16.50 | 486 |
| 2021-12-17 | $16.50 | $16.50 | 119 |
| 2021-12-16 | $16.50 | $16.50 | 294 |
| 2021-12-15 | $15.75 | $15.75 | 588 |
| 2021-12-14 | $16.35 | $16.35 | 250 |
| 2021-12-13 | $16.05 | $16.05 | 455 |
| 2021-12-10 | $17.70 | $17.70 | 364 |
| 2021-12-09 | $18.00 | $18.00 | 585 |
| 2021-12-08 | $18.30 | $18.30 | 1,132 |
| 2021-12-07 | $16.50 | $16.50 | 794 |
| 2021-12-06 | $19.50 | $19.50 | 2,061 |
| 2021-12-03 | $17.10 | $17.10 | 23,133 |
| 2021-12-02 | $12.90 | $12.90 | 177 |
| 2021-12-01 | $12.00 | $12.00 | 913 |
| 2021-11-30 | $13.80 | $13.80 | 1,197 |
| 2021-11-29 | $15.00 | $15.00 | 2,080 |
| 2021-11-26 | $15.00 | $15.00 | 333 |
| 2021-11-24 | $13.50 | $13.50 | 433 |
| 2021-11-23 | $12.30 | $12.30 | 2,164 |
| 2021-11-22 | $10.80 | $10.80 | 1,395 |
| 2021-11-19 | $12.30 | $12.30 | 3,966 |
| 2021-11-18 | $16.20 | $16.20 | 1,554 |
| 2021-11-17 | $16.50 | $16.50 | 1,830 |
| 2021-11-16 | $18.30 | $18.30 | 905 |
| 2021-11-15 | $18.30 | $18.30 | 858 |
| 2021-11-12 | $19.80 | $19.80 | 642 |
| 2021-11-11 | $20.70 | $20.70 | 647 |
| 2021-11-10 | $19.80 | $19.80 | 638 |
| 2021-11-09 | $19.80 | $19.80 | 1,365 |
| 2021-11-08 | $18.60 | $18.60 | 1,155 |
| 2021-11-05 | $21.00 | $21.00 | 1,377 |
| 2021-11-04 | $19.65 | $19.65 | 2,752 |
| 2021-11-03 | $18.90 | $18.90 | 1,451 |
| 2021-11-02 | $20.10 | $20.10 | 1,773 |
| 2021-11-01 | $21.15 | $21.15 | 2,232 |
| 2021-10-29 | $21.60 | $21.60 | 1,397 |
| 2021-10-28 | $24.30 | $24.30 | 4,510 |
| 2021-10-27 | $30.00 | $30.00 | 7,357 |
| 2021-10-26 | $25.50 | $25.50 | 23,774 |
| 2021-10-25 | $69.30 | $69.30 | 448 |
| 2021-10-22 | $68.70 | $68.70 | 796 |
| 2021-10-21 | $70.20 | $70.20 | 535 |
| 2021-10-20 | $72.90 | $72.90 | 327 |
| 2021-10-19 | $76.50 | $76.50 | 733 |
| 2021-10-18 | $85.50 | $85.50 | 366 |
| 2021-10-15 | $89.10 | $89.10 | 1,453 |
| 2021-10-14 | $76.95 | $76.95 | 4,288 |
| 2021-10-13 | $86.70 | $86.70 | 1,135 |
| 2021-10-12 | $78.00 | $78.00 | 817 |
| 2021-10-11 | $81.00 | $81.00 | 1,305 |
| 2021-10-08 | $66.75 | $66.75 | 1,567 |
| 2021-10-07 | $56.43 | $56.43 | 851 |
| 2021-10-06 | $57.00 | $57.00 | 1,149 |
| 2021-10-05 | $66.30 | $66.30 | 1,206 |
| 2021-10-04 | $73.20 | $73.20 | 1,517 |
| 2021-10-01 | $66.00 | $66.00 | 2,372 |
| 2021-09-30 | $78.00 | $78.00 | 4,037 |
| 2021-09-29 | $91.50 | $91.50 | 6,708 |
| 2021-09-28 | $106.05 | $106.05 | 6,287 |
| 2021-09-27 | $86.10 | $86.10 | 18,961 |
| 2021-09-24 | $69.00 | $69.00 | 7,266 |
| 2021-09-23 | $67.20 | $67.20 | 8,931 |
| 2021-09-22 | $62.70 | $62.70 | 15,531 |
| 2021-09-21 | $48.60 | $48.60 | 18,102 |
| 2021-09-20 | $40.80 | $40.80 | 73,990 |
| 2021-09-17 | $18.00 | $18.00 | 378 |
| 2021-09-16 | $19.20 | $19.20 | 92 |
| 2021-09-15 | $18.90 | $18.90 | 523 |
| 2021-09-14 | $17.40 | $17.40 | 630 |
| 2021-09-13 | $16.50 | $16.50 | 30 |
| 2021-09-10 | $17.25 | $17.25 | 744 |
| 2021-09-09 | $18.60 | $18.60 | 328 |
| 2021-09-08 | $18.00 | $18.00 | 173 |
| 2021-09-07 | $18.27 | $18.27 | 83 |
| 2021-09-03 | $17.10 | $17.10 | 722 |
| 2021-09-02 | $16.50 | $16.50 | 448 |
| 2021-09-01 | $14.40 | $14.40 | 43 |
| 2021-08-31 | $14.70 | $14.70 | 206 |
| 2021-08-30 | $15.00 | $15.00 | 113 |
| 2021-08-27 | $15.60 | $15.60 | 10 |
| 2021-08-26 | $16.05 | $16.05 | 233 |
| 2021-08-25 | $16.20 | $16.20 | 973 |
| 2021-08-24 | $17.10 | $17.10 | 570 |
| 2021-08-23 | $15.60 | $15.60 | 459 |
| 2021-08-20 | $14.97 | $14.97 | 365 |
| 2021-08-19 | $15.30 | $15.30 | 323 |
| 2021-08-18 | $17.10 | $17.10 | 889 |
| 2021-08-17 | $21.00 | $21.00 | 81 |
| 2021-08-16 | $20.40 | $20.40 | 576 |
| 2021-08-13 | $21.30 | $21.30 | 195 |
| 2021-08-12 | $21.00 | $21.00 | 14 |
| 2021-08-11 | $19.80 | $19.80 | 537 |
| 2021-08-10 | $19.80 | $19.80 | 117 |
| 2021-08-09 | $17.40 | $17.40 | 149 |
| 2021-08-06 | $18.00 | $18.00 | 19 |
| 2021-08-05 | $19.50 | $19.50 | 197 |
| 2021-08-04 | $20.70 | $20.70 | 188 |
| 2021-08-03 | $18.45 | $18.45 | 68 |
| 2021-08-02 | $17.40 | $17.40 | 1,449 |
| 2021-07-30 | $18.00 | $18.00 | 755 |
| 2021-07-29 | $17.10 | $17.10 | 60 |
| 2021-07-28 | $17.70 | $17.70 | 154 |
| 2021-07-27 | $20.40 | $20.40 | 1,303 |
| 2021-07-26 | $15.90 | $15.90 | 143 |
| 2021-07-23 | $15.60 | $15.60 | 308 |
| 2021-07-22 | $15.60 | $15.60 | 24 |
| 2021-07-21 | $14.85 | $14.85 | 670 |
| 2021-07-20 | $16.05 | $16.05 | 239 |
| 2021-07-19 | $16.80 | $16.80 | 284 |
| 2021-07-16 | $16.20 | $16.20 | 205 |
| 2021-07-15 | $16.20 | $16.20 | 170 |
| 2021-07-14 | $16.20 | $16.20 | 219 |
| 2021-07-13 | $16.80 | $16.80 | 113 |
| 2021-07-12 | $18.90 | $18.90 | 112 |
| 2021-07-09 | $18.90 | $18.90 | 134 |
| 2021-07-08 | $18.30 | $18.30 | 106 |
| 2021-07-07 | $17.40 | $17.40 | 611 |
| 2021-07-06 | $22.50 | $22.50 | 643 |
| 2021-07-02 | $20.70 | $20.70 | 1,015 |
| 2021-07-01 | $15.00 | $15.00 | 319 |
| 2021-06-30 | $15.60 | $15.60 | 159 |
| 2021-06-29 | $15.60 | $15.60 | 178 |
| 2021-06-28 | $15.60 | $15.60 | 1,032 |
| 2021-06-25 | $17.40 | $17.40 | 916 |
| 2021-06-24 | $19.50 | $19.50 | 659 |
| 2021-06-23 | $19.50 | $19.50 | 303 |
| 2021-06-22 | $20.40 | $20.40 | 761 |
| 2021-06-21 | $19.80 | $19.80 | 312 |
| 2021-06-18 | $18.00 | $18.00 | 640 |
| 2021-06-17 | $20.40 | $20.40 | 610 |
| 2021-06-16 | $20.79 | $20.79 | 502 |
| 2021-06-15 | $21.90 | $21.90 | 392 |
| 2021-06-14 | $21.75 | $21.75 | 470 |
| 2021-06-11 | $23.10 | $23.10 | 550 |
| 2021-06-10 | $23.10 | $23.10 | 877 |
| 2021-06-09 | $24.60 | $24.60 | 339 |
| 2021-06-08 | $24.00 | $24.00 | 1,319 |
| 2021-06-07 | $23.40 | $23.40 | 562 |
| 2021-06-04 | $24.00 | $24.00 | 2,161 |
| 2021-06-03 | $25.50 | $25.50 | 724 |
| 2021-06-02 | $26.70 | $26.70 | 1,083 |
| 2021-06-01 | $27.00 | $27.00 | 1,442 |
| 2021-05-28 | $27.00 | $27.00 | 1,155 |
| 2021-05-27 | $27.90 | $27.90 | 585 |
| 2021-05-26 | $27.00 | $27.00 | 2,594 |
| 2021-05-25 | $28.20 | $28.20 | 2,535 |
| 2021-05-24 | $35.70 | $35.70 | 784 |
| 2021-05-21 | $35.40 | $35.40 | 471 |
| 2021-05-20 | $39.00 | $39.00 | 602 |
| 2021-05-19 | $42.00 | $42.00 | 2,622 |
| 2021-05-18 | $41.70 | $41.70 | 392 |
| 2021-05-17 | $41.70 | $41.70 | 2,356 |
| 2021-05-14 | $34.35 | $34.35 | 1,488 |
| 2021-05-13 | $37.05 | $37.05 | 4,813 |
| 2021-05-12 | $27.60 | $27.60 | 678 |
| 2021-05-11 | $29.10 | $29.10 | 729 |
| 2021-05-10 | $26.70 | $26.70 | 328 |
| 2021-05-07 | $28.20 | $28.20 | 164 |
| 2021-05-06 | $28.50 | $28.50 | 460 |
| 2021-05-05 | $27.30 | $27.30 | 274 |
| 2021-05-04 | $29.70 | $29.70 | 728 |
| 2021-05-03 | $28.50 | $28.50 | 1,475 |
| 2021-04-30 | $33.00 | $33.00 | 1,166 |
| 2021-04-29 | $34.80 | $34.80 | 3,208 |
| 2021-04-28 | $37.80 | $37.80 | 5,984 |
| 2021-04-27 | $27.90 | $27.90 | 179 |
| 2021-04-26 | $26.70 | $26.70 | 232 |
| 2021-04-23 | $25.80 | $25.80 | 544 |
| 2021-04-22 | $28.50 | $28.50 | 3,211 |
| 2021-04-21 | $28.80 | $28.80 | 645 |
| 2021-04-20 | $26.70 | $26.70 | 829 |
| 2021-04-19 | $27.00 | $27.00 | 1,429 |
| 2021-04-16 | $24.90 | $24.90 | 273 |
| 2021-04-15 | $23.40 | $23.40 | 448 |
| 2021-04-14 | $23.40 | $23.40 | 347 |
| 2021-04-13 | $23.40 | $23.40 | 553 |
| 2021-04-12 | $22.20 | $22.20 | 415 |
| 2021-04-09 | $24.00 | $24.00 | 599 |
| 2021-04-08 | $23.40 | $23.40 | 145 |
| 2021-04-07 | $23.70 | $23.70 | 276 |
| 2021-04-06 | $24.90 | $24.90 | 293 |
| 2021-04-05 | $25.50 | $25.50 | 96 |
| 2021-04-01 | $22.80 | $22.80 | 485 |
| 2021-03-31 | $24.00 | $24.00 | 983 |
| 2021-03-30 | $27.00 | $27.00 | 941 |
| 2021-03-29 | $26.10 | $26.10 | 380 |
| 2021-03-26 | $28.56 | $28.56 | 513 |
| 2021-03-25 | $27.30 | $27.30 | 1,629 |
| 2021-03-24 | $26.70 | $26.70 | 464 |
| 2021-03-23 | $26.40 | $26.40 | 1,005 |
| 2021-03-22 | $27.30 | $27.30 | 242 |
| 2021-03-19 | $27.00 | $27.00 | 654 |
| 2021-03-18 | $29.10 | $29.10 | 460 |
| 2021-03-17 | $29.70 | $29.70 | 1,956 |
| 2021-03-16 | $25.50 | $25.50 | 1,493 |
| 2021-03-15 | $23.10 | $23.10 | 706 |
| 2021-03-12 | $27.90 | $27.90 | 1,037 |
| 2021-03-11 | $28.50 | $28.50 | 1,387 |
| 2021-03-10 | $33.60 | $33.60 | 2,289 |
| 2021-03-09 | $24.90 | $24.90 | 730 |
| 2021-03-08 | $22.80 | $22.80 | 639 |
| 2021-03-05 | $24.54 | $24.54 | 1,467 |
| 2021-03-04 | $21.00 | $21.00 | 2,666 |
| 2021-03-03 | $27.00 | $27.00 | 1,653 |
| 2021-03-02 | $29.70 | $29.70 | 1,987 |
| 2021-03-01 | $34.50 | $34.50 | 2,735 |
| 2021-02-26 | $40.80 | $40.80 | 2,154 |
| 2021-02-25 | $48.00 | $48.00 | 2,611 |
| 2021-02-24 | $48.30 | $48.30 | 3,333 |
| 2021-02-23 | $55.80 | $55.80 | 5,259 |
| 2021-02-22 | $48.00 | $48.00 | 9,090 |
| 2021-02-19 | $39.00 | $39.00 | 7,906 |
| 2021-02-18 | $46.50 | $46.50 | 3,228 |
| 2021-02-17 | $49.77 | $49.77 | 4,515 |
| 2021-02-16 | $61.20 | $61.20 | 11,884 |
| 2021-02-12 | $90.00 | $90.00 | 23,736 |
| 2021-02-11 | $30.00 | $30.00 | 3,932 |
| 2021-02-10 | $27.00 | $27.00 | 1,256 |
| 2021-02-09 | $26.10 | $26.10 | 2,145 |
| 2021-02-08 | $26.10 | $26.10 | 4,550 |
| 2021-02-05 | $28.20 | $28.20 | 2,237 |
| 2021-02-04 | $29.40 | $29.40 | 1,373 |
| 2021-02-03 | $35.70 | $35.70 | 3,741 |
| 2021-02-02 | $28.50 | $28.50 | 4,936 |
| 2021-02-01 | $30.00 | $30.00 | 18,319 |
| 2021-01-29 | $23.40 | $23.40 | 3,360 |
| 2021-01-28 | $25.50 | $25.50 | 4,667 |
| 2021-01-27 | $33.60 | $33.60 | 7,660 |
| 2021-01-26 | $36.00 | $36.00 | 26,195 |
| 2021-01-25 | $26.76 | $26.76 | 17,149 |
| 2021-01-22 | $14.40 | $14.40 | 2,267 |
| 2021-01-21 | $13.50 | $13.50 | 10,000 |
| 2021-01-20 | $12.90 | $12.90 | 2,880 |
| 2021-01-19 | $12.30 | $12.30 | 3,538 |
| 2021-01-15 | $10.20 | $10.20 | 694 |
| 2021-01-14 | $11.70 | $11.70 | 2,377 |
| 2021-01-13 | $10.50 | $10.50 | 1,231 |
| 2021-01-12 | $9.90 | $9.90 | 1,070 |
| 2021-01-11 | $10.80 | $10.80 | 1,812 |
| 2021-01-08 | $10.50 | $10.50 | 1,951 |
| 2021-01-07 | $11.70 | $11.70 | 3,325 |
| 2021-01-06 | $12.90 | $12.90 | 23,474 |
| 2021-01-05 | $16.50 | $16.50 | 24,871 |
| 2021-01-04 | $9.60 | $9.60 | 1,427 |