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
- 2017-12-18 to 2026-08-27
- 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 | $21.25 | $21.25 | 8,076 |
| 2021-12-30 | $22.63 | $22.63 | 6,669 |
| 2021-12-29 | $22.50 | $22.50 | 4,446 |
| 2021-12-28 | $23.38 | $23.38 | 4,255 |
| 2021-12-27 | $27.00 | $27.00 | 1,602 |
| 2021-12-23 | $27.75 | $27.75 | 6,376 |
| 2021-12-22 | $23.75 | $23.75 | 8,320 |
| 2021-12-21 | $23.75 | $23.75 | 8,550 |
| 2021-12-20 | $22.00 | $22.00 | 9,450 |
| 2021-12-17 | $24.63 | $24.63 | 3,686 |
| 2021-12-16 | $23.63 | $23.63 | 2,181 |
| 2021-12-15 | $25.88 | $25.88 | 3,586 |
| 2021-12-14 | $24.50 | $24.50 | 10,269 |
| 2021-12-13 | $24.38 | $24.38 | 4,409 |
| 2021-12-10 | $27.75 | $27.75 | 1,056 |
| 2021-12-09 | $27.50 | $27.50 | 931 |
| 2021-12-08 | $27.50 | $27.50 | 10,411 |
| 2021-12-07 | $27.13 | $27.13 | 4,069 |
| 2021-12-06 | $28.13 | $28.13 | 4,781 |
| 2021-12-03 | $29.25 | $29.25 | 3,579 |
| 2021-12-02 | $32.50 | $32.50 | 6,748 |
| 2021-12-01 | $35.00 | $35.00 | 4,668 |
| 2021-11-30 | $32.50 | $32.50 | 5,548 |
| 2021-11-29 | $30.38 | $30.38 | 5,795 |
| 2021-11-26 | $31.25 | $31.25 | 2,705 |
| 2021-11-24 | $33.00 | $33.00 | 4,806 |
| 2021-11-23 | $28.88 | $28.88 | 5,367 |
| 2021-11-22 | $26.50 | $26.50 | 11,963 |
| 2021-11-19 | $27.75 | $27.75 | 8,703 |
| 2021-11-18 | $26.38 | $26.38 | 13,614 |
| 2021-11-17 | $32.00 | $32.00 | 3,826 |
| 2021-11-16 | $32.75 | $32.75 | 11,846 |
| 2021-11-15 | $35.13 | $35.13 | 3,542 |
| 2021-11-12 | $35.13 | $35.13 | 4,811 |
| 2021-11-11 | $36.88 | $36.88 | 4,166 |
| 2021-11-10 | $37.50 | $37.50 | 3,229 |
| 2021-11-09 | $38.75 | $38.75 | 4,032 |
| 2021-11-08 | $38.75 | $38.75 | 5,522 |
| 2021-11-05 | $34.38 | $34.38 | 11,103 |
| 2021-11-04 | $33.88 | $33.88 | 7,814 |
| 2021-11-03 | $36.38 | $36.38 | 7,826 |
| 2021-11-02 | $37.00 | $37.00 | 7,452 |
| 2021-11-01 | $36.38 | $36.38 | 8,250 |
| 2021-10-29 | $37.25 | $37.25 | 4,750 |
| 2021-10-28 | $36.00 | $36.00 | 5,942 |
| 2021-10-27 | $35.63 | $35.63 | 9,927 |
| 2021-10-26 | $36.25 | $36.25 | 10,701 |
| 2021-10-25 | $38.75 | $38.75 | 4,278 |
| 2021-10-22 | $39.38 | $39.38 | 9,571 |
| 2021-10-21 | $41.00 | $41.00 | 6,501 |
| 2021-10-20 | $44.38 | $44.38 | 12,350 |
| 2021-10-19 | $44.50 | $44.50 | 8,678 |
| 2021-10-18 | $46.63 | $46.63 | 9,664 |
| 2021-10-15 | $47.13 | $47.13 | 7,558 |
| 2021-10-14 | $43.50 | $43.50 | 2,865 |
| 2021-10-13 | $43.75 | $43.75 | 9,967 |
| 2021-10-12 | $44.13 | $44.13 | 10,435 |
| 2021-10-11 | $49.88 | $49.88 | 9,212 |
| 2021-10-08 | $47.00 | $47.00 | 6,654 |
| 2021-10-07 | $48.50 | $48.50 | 5,826 |
| 2021-10-06 | $48.88 | $48.88 | 15,736 |
| 2021-10-05 | $47.25 | $47.25 | 16,165 |
| 2021-10-04 | $42.63 | $42.63 | 8,026 |
| 2021-10-01 | $47.38 | $47.38 | 26,356 |
| 2021-09-30 | $41.25 | $41.25 | 6,425 |
| 2021-09-29 | $35.63 | $35.63 | 4,669 |
| 2021-09-28 | $36.88 | $36.88 | 7,731 |
| 2021-09-27 | $40.38 | $40.38 | 5,681 |
| 2021-09-24 | $43.25 | $43.25 | 32,655 |
| 2021-09-23 | $45.88 | $45.88 | 52,483 |
| 2021-09-22 | $31.88 | $31.88 | 8,187 |
| 2021-09-21 | $29.88 | $29.88 | 6,027 |
| 2021-09-20 | $30.00 | $30.00 | 10,973 |
| 2021-09-17 | $30.25 | $30.25 | 4,664 |
| 2021-09-16 | $30.25 | $30.25 | 5,859 |
| 2021-09-15 | $31.00 | $31.00 | 3,159 |
| 2021-09-14 | $31.25 | $31.25 | 4,281 |
| 2021-09-13 | $31.00 | $31.00 | 10,714 |
| 2021-09-10 | $32.88 | $32.88 | 4,700 |
| 2021-09-09 | $33.50 | $33.50 | 13,808 |
| 2021-09-08 | $29.88 | $29.88 | 8,032 |
| 2021-09-07 | $30.38 | $30.38 | 11,143 |
| 2021-09-03 | $33.63 | $33.63 | 6,344 |
| 2021-09-02 | $33.50 | $33.50 | 4,480 |
| 2021-09-01 | $33.38 | $33.38 | 3,369 |
| 2021-08-31 | $32.38 | $32.38 | 7,961 |
| 2021-08-30 | $31.25 | $31.25 | 1,758 |
| 2021-08-27 | $31.25 | $31.25 | 5,598 |
| 2021-08-26 | $31.25 | $31.25 | 4,654 |
| 2021-08-25 | $31.25 | $31.25 | 3,114 |
| 2021-08-24 | $31.25 | $31.25 | 9,133 |
| 2021-08-23 | $31.63 | $31.63 | 9,630 |
| 2021-08-20 | $31.38 | $31.38 | 3,045 |
| 2021-08-19 | $30.13 | $30.13 | 5,607 |
| 2021-08-18 | $30.00 | $30.00 | 3,890 |
| 2021-08-17 | $30.50 | $30.50 | 4,413 |
| 2021-08-16 | $30.88 | $30.88 | 4,784 |
| 2021-08-13 | $31.63 | $31.63 | 7,530 |
| 2021-08-12 | $29.25 | $29.25 | 6,267 |
| 2021-08-11 | $33.75 | $33.75 | 13,058 |
| 2021-08-10 | $33.25 | $33.25 | 30,710 |
| 2021-08-09 | $32.50 | $32.50 | 20,316 |
| 2021-08-06 | $26.13 | $26.13 | 7,748 |
| 2021-08-05 | $23.25 | $23.25 | 5,457 |
| 2021-08-04 | $23.50 | $23.50 | 12,831 |
| 2021-08-03 | $24.88 | $24.88 | 12,286 |
| 2021-08-02 | $25.63 | $25.63 | 13,552 |
| 2021-07-30 | $25.50 | $25.50 | 20,710 |
| 2021-07-29 | $25.63 | $25.63 | 10,899 |
| 2021-07-28 | $24.50 | $24.50 | 7,073 |
| 2021-07-27 | $24.25 | $24.25 | 3,430 |
| 2021-07-26 | $26.38 | $26.38 | 10,546 |
| 2021-07-23 | $22.75 | $22.75 | 1,212 |
| 2021-07-22 | $22.13 | $22.13 | 2,618 |
| 2021-07-21 | $23.50 | $23.50 | 11,618 |
| 2021-07-20 | $19.13 | $19.13 | 6,802 |
| 2021-07-19 | $19.38 | $19.38 | 4,870 |
| 2021-07-16 | $19.63 | $19.63 | 5,335 |
| 2021-07-15 | $20.25 | $20.25 | 8,678 |
| 2021-07-14 | $20.75 | $20.75 | 5,414 |
| 2021-07-13 | $21.63 | $21.63 | 4,863 |
| 2021-07-12 | $21.00 | $21.00 | 5,402 |
| 2021-07-09 | $21.50 | $21.50 | 1,734 |
| 2021-07-08 | $22.50 | $22.50 | 8,804 |
| 2021-07-07 | $23.88 | $23.88 | 2,502 |
| 2021-07-06 | $23.13 | $23.13 | 1,922 |
| 2021-07-02 | $24.13 | $24.13 | 5,908 |
| 2021-07-01 | $26.25 | $26.25 | 2,638 |
| 2021-06-30 | $25.50 | $25.50 | 3,319 |
| 2021-06-29 | $25.75 | $25.75 | 7,763 |
| 2021-06-28 | $26.25 | $26.25 | 4,572 |
| 2021-06-25 | $24.13 | $24.13 | 12,470 |
| 2021-06-24 | $25.63 | $25.63 | 8,294 |
| 2021-06-23 | $24.00 | $24.00 | 15,228 |
| 2021-06-22 | $20.63 | $20.63 | 9,323 |
| 2021-06-21 | $21.38 | $21.38 | 6,322 |
| 2021-06-18 | $23.75 | $23.75 | 4,927 |
| 2021-06-17 | $25.00 | $25.00 | 3,452 |
| 2021-06-16 | $23.38 | $23.38 | 3,287 |
| 2021-06-15 | $24.25 | $24.25 | 8,964 |
| 2021-06-14 | $25.50 | $25.50 | 27,566 |
| 2021-06-11 | $21.25 | $21.25 | 3,290 |
| 2021-06-10 | $20.50 | $20.50 | 9,196 |
| 2021-06-09 | $21.88 | $21.88 | 13,982 |
| 2021-06-08 | $18.25 | $18.25 | 24,978 |
| 2021-06-07 | $18.13 | $18.13 | 16,514 |
| 2021-06-04 | $18.13 | $18.13 | 9,196 |
| 2021-06-03 | $19.00 | $19.00 | 13,738 |
| 2021-06-02 | $20.38 | $20.38 | 4,861 |
| 2021-06-01 | $21.38 | $21.38 | 5,316 |
| 2021-05-28 | $20.50 | $20.50 | 10,154 |
| 2021-05-27 | $22.13 | $22.13 | 4,066 |
| 2021-05-26 | $22.63 | $22.63 | 9,346 |
| 2021-05-25 | $22.50 | $22.50 | 5,622 |
| 2021-05-24 | $23.13 | $23.13 | 15,137 |
| 2021-05-21 | $21.25 | $21.25 | 18,619 |
| 2021-05-20 | $21.25 | $21.25 | 17,419 |
| 2021-05-19 | $18.63 | $18.63 | 58,706 |
| 2021-05-18 | $22.50 | $22.50 | 15,560 |
| 2021-05-17 | $22.88 | $22.88 | 26,052 |
| 2021-05-14 | $25.38 | $25.38 | 17,191 |
| 2021-05-13 | $23.75 | $23.75 | 26,368 |
| 2021-05-12 | $26.25 | $26.25 | 19,545 |
| 2021-05-11 | $29.63 | $29.63 | 18,764 |
| 2021-05-10 | $30.25 | $30.25 | 6,430 |
| 2021-05-07 | $31.63 | $31.63 | 13,062 |
| 2021-05-06 | $31.63 | $31.63 | 7,566 |
| 2021-05-05 | $33.25 | $33.25 | 10,611 |
| 2021-05-04 | $31.00 | $31.00 | 10,010 |
| 2021-05-03 | $32.50 | $32.50 | 9,733 |
| 2021-04-30 | $34.38 | $34.38 | 6,593 |
| 2021-04-29 | $31.25 | $31.25 | 10,058 |
| 2021-04-28 | $36.25 | $36.25 | 11,455 |
| 2021-04-27 | $35.00 | $35.00 | 7,394 |
| 2021-04-26 | $32.38 | $32.38 | 14,688 |
| 2021-04-23 | $29.63 | $29.63 | 21,762 |
| 2021-04-22 | $30.00 | $30.00 | 19,015 |
| 2021-04-21 | $32.50 | $32.50 | 20,430 |
| 2021-04-20 | $31.00 | $31.00 | 15,967 |
| 2021-04-19 | $31.50 | $31.50 | 25,449 |
| 2021-04-16 | $35.00 | $35.00 | 26,842 |
| 2021-04-15 | $40.25 | $40.25 | 20,517 |
| 2021-04-14 | $45.75 | $45.75 | 33,450 |
| 2021-04-13 | $50.00 | $50.00 | 56,058 |
| 2021-04-12 | $41.63 | $41.63 | 22,251 |
| 2021-04-09 | $40.00 | $40.00 | 16,574 |
| 2021-04-08 | $33.75 | $33.75 | 51,652 |
| 2021-04-07 | $35.00 | $35.00 | 16,727 |
| 2021-04-06 | $37.63 | $37.63 | 25,793 |
| 2021-04-05 | $43.75 | $43.75 | 17,985 |
| 2021-04-01 | $47.88 | $47.88 | 15,377 |
| 2021-03-31 | $47.50 | $47.50 | 12,289 |
| 2021-03-30 | $48.75 | $48.75 | 27,662 |
| 2021-03-29 | $50.00 | $50.00 | 11,870 |
| 2021-03-26 | $41.75 | $41.75 | 18,103 |
| 2021-03-25 | $41.88 | $41.88 | 35,698 |
| 2021-03-24 | $43.00 | $43.00 | 31,398 |
| 2021-03-23 | $49.00 | $49.00 | 22,455 |
| 2021-03-22 | $56.25 | $56.25 | 26,974 |
| 2021-03-19 | $65.00 | $65.00 | 10,904 |
| 2021-03-18 | $67.63 | $67.63 | 14,690 |
| 2021-03-17 | $72.50 | $72.50 | 25,947 |
| 2021-03-16 | $65.00 | $65.00 | 16,588 |
| 2021-03-15 | $75.00 | $75.00 | 22,909 |
| 2021-03-12 | $72.50 | $72.50 | 20,808 |
| 2021-03-11 | $77.50 | $77.50 | 19,802 |
| 2021-03-10 | $79.63 | $79.63 | 23,149 |
| 2021-03-09 | $71.50 | $71.50 | 29,234 |
| 2021-03-08 | $58.75 | $58.75 | 15,421 |
| 2021-03-05 | $52.50 | $52.50 | 45,550 |
| 2021-03-04 | $50.00 | $50.00 | 40,981 |
| 2021-03-03 | $65.00 | $65.00 | 25,390 |
| 2021-03-02 | $57.50 | $57.50 | 23,386 |
| 2021-03-01 | $67.00 | $67.00 | 29,651 |
| 2021-02-26 | $59.13 | $59.13 | 26,518 |
| 2021-02-25 | $63.00 | $63.00 | 42,631 |
| 2021-02-24 | $76.25 | $76.25 | 51,510 |
| 2021-02-23 | $62.88 | $62.88 | 87,524 |
| 2021-02-22 | $85.63 | $85.63 | 80,153 |
| 2021-02-19 | $93.50 | $93.50 | 79,934 |
| 2021-02-18 | $71.13 | $71.13 | 64,618 |
| 2021-02-17 | $51.25 | $51.25 | 93,033 |
| 2021-02-16 | $56.50 | $56.50 | 89,241 |
| 2021-02-12 | $36.75 | $36.75 | 165,835 |
| 2021-02-11 | $20.00 | $20.00 | 25,578 |
| 2021-02-10 | $18.38 | $18.38 | 42,568 |
| 2021-02-09 | $20.00 | $20.00 | 53,460 |
| 2021-02-08 | $14.75 | $14.75 | 79,763 |
| 2021-02-05 | $11.13 | $11.13 | 24,982 |
| 2021-02-04 | $11.75 | $11.75 | 35,728 |
| 2021-02-03 | $13.13 | $13.13 | 59,476 |
| 2021-02-02 | $10.63 | $10.63 | 18,045 |
| 2021-02-01 | $10.63 | $10.63 | 21,270 |
| 2021-01-29 | $11.00 | $11.00 | 54,368 |
| 2021-01-28 | $10.63 | $10.63 | 30,178 |
| 2021-01-27 | $9.25 | $9.25 | 39,453 |
| 2021-01-26 | $11.63 | $11.63 | 27,468 |
| 2021-01-25 | $10.50 | $10.50 | 32,132 |
| 2021-01-22 | $12.50 | $12.50 | 52,566 |
| 2021-01-21 | $10.25 | $10.25 | 100,894 |
| 2021-01-20 | $11.75 | $11.75 | 33,498 |
| 2021-01-19 | $14.00 | $14.00 | 35,099 |
| 2021-01-15 | $14.88 | $14.88 | 127,322 |
| 2021-01-14 | $18.50 | $18.50 | 94,029 |
| 2021-01-13 | $16.88 | $16.88 | 204,603 |
| 2021-01-12 | $8.13 | $8.13 | 44,672 |
| 2021-01-11 | $6.38 | $6.38 | 61,279 |
| 2021-01-08 | $7.25 | $7.25 | 83,854 |
| 2021-01-07 | $7.25 | $7.25 | 53,668 |
| 2021-01-06 | $6.38 | $6.38 | 165,945 |
| 2021-01-05 | $4.63 | $4.63 | 20,626 |
| 2021-01-04 | $5.00 | $5.00 | 39,981 |