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
- 2014-09-26 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 | $24.00 | $24.00 | 644 |
| 2021-12-30 | $29.68 | $29.68 | 435 |
| 2021-12-29 | $27.00 | $27.00 | 0 |
| 2021-12-28 | $27.00 | $27.00 | 149 |
| 2021-12-27 | $19.50 | $19.50 | 73 |
| 2021-12-23 | $24.93 | $24.93 | 0 |
| 2021-12-22 | $24.93 | $24.93 | 235 |
| 2021-12-21 | $31.50 | $31.50 | 0 |
| 2021-12-20 | $31.50 | $31.50 | 106 |
| 2021-12-17 | $28.16 | $28.16 | 0 |
| 2021-12-16 | $29.91 | $29.91 | 152 |
| 2021-12-15 | $28.00 | $28.00 | 41 |
| 2021-12-14 | $29.97 | $29.97 | 682 |
| 2021-12-13 | $21.00 | $21.00 | 139 |
| 2021-12-10 | $23.70 | $23.70 | 249 |
| 2021-12-09 | $22.80 | $22.80 | 192 |
| 2021-12-08 | $21.15 | $21.15 | 752 |
| 2021-12-07 | $22.20 | $22.20 | 166 |
| 2021-12-06 | $22.80 | $22.80 | 207 |
| 2021-12-03 | $22.80 | $22.80 | 286 |
| 2021-12-02 | $22.50 | $22.50 | 328 |
| 2021-12-01 | $21.00 | $21.00 | 78 |
| 2021-11-30 | $23.94 | $23.94 | 576 |
| 2021-11-29 | $23.94 | $23.94 | 844 |
| 2021-11-26 | $24.90 | $24.90 | 33 |
| 2021-11-24 | $24.90 | $24.90 | 194 |
| 2021-11-23 | $24.60 | $24.60 | 329 |
| 2021-11-22 | $24.00 | $24.00 | 657 |
| 2021-11-19 | $33.00 | $33.00 | 390 |
| 2021-11-18 | $30.00 | $30.00 | 194 |
| 2021-11-17 | $31.44 | $31.44 | 210 |
| 2021-11-16 | $29.73 | $29.73 | 247 |
| 2021-11-15 | $30.03 | $30.03 | 66 |
| 2021-11-12 | $30.00 | $30.00 | 332 |
| 2021-11-11 | $33.75 | $33.75 | 771 |
| 2021-11-10 | $35.67 | $35.67 | 435 |
| 2021-11-09 | $30.30 | $30.30 | 779 |
| 2021-11-08 | $32.10 | $32.10 | 372 |
| 2021-11-05 | $30.00 | $30.00 | 906 |
| 2021-11-04 | $32.33 | $32.33 | 253 |
| 2021-11-03 | $30.75 | $30.75 | 552 |
| 2021-11-02 | $35.94 | $35.94 | 175 |
| 2021-11-01 | $39.75 | $39.75 | 338 |
| 2021-10-29 | $39.60 | $39.60 | 312 |
| 2021-10-28 | $39.00 | $39.00 | 113 |
| 2021-10-27 | $30.06 | $30.06 | 33 |
| 2021-10-26 | $31.50 | $31.50 | 145 |
| 2021-10-25 | $31.50 | $31.50 | 77 |
| 2021-10-22 | $39.30 | $39.30 | 54 |
| 2021-10-21 | $32.29 | $32.29 | 646 |
| 2021-10-20 | $38.82 | $38.82 | 255 |
| 2021-10-19 | $34.83 | $34.83 | 925 |
| 2021-10-18 | $48.60 | $48.60 | 557 |
| 2021-10-15 | $48.60 | $48.60 | 1,483 |
| 2021-10-14 | $39.00 | $39.00 | 612 |
| 2021-10-13 | $39.30 | $39.30 | 137 |
| 2021-10-12 | $38.40 | $38.40 | 25 |
| 2021-10-11 | $38.70 | $38.70 | 42 |
| 2021-10-08 | $35.99 | $35.99 | 0 |
| 2021-10-07 | $35.99 | $35.99 | 75 |
| 2021-10-06 | $39.90 | $39.90 | 0 |
| 2021-10-05 | $39.90 | $39.90 | 58 |
| 2021-10-04 | $39.30 | $39.30 | 50 |
| 2021-10-01 | $33.00 | $33.00 | 235 |
| 2021-09-30 | $38.70 | $38.70 | 18 |
| 2021-09-29 | $27.30 | $27.30 | 221 |
| 2021-09-28 | $27.30 | $27.30 | 108 |
| 2021-09-27 | $33.00 | $33.00 | 256 |
| 2021-09-24 | $31.20 | $31.20 | 278 |
| 2021-09-23 | $29.96 | $29.96 | 705 |
| 2021-09-22 | $30.00 | $30.00 | 76 |
| 2021-09-21 | $18.15 | $18.15 | 50 |
| 2021-09-20 | $19.80 | $19.80 | 0 |
| 2021-09-17 | $19.80 | $19.80 | 0 |
| 2021-09-16 | $19.80 | $19.80 | 366 |
| 2021-09-15 | $22.32 | $22.32 | 216 |
| 2021-09-14 | $30.00 | $30.00 | 21 |
| 2021-09-13 | $30.00 | $30.00 | 105 |
| 2021-09-10 | $18.15 | $18.15 | 10 |
| 2021-09-09 | $15.30 | $15.30 | 283 |
| 2021-09-08 | $15.30 | $15.30 | 69 |
| 2021-09-07 | $30.00 | $30.00 | 29 |
| 2021-09-03 | $27.30 | $27.30 | 388 |
| 2021-09-02 | $30.00 | $30.00 | 655 |
| 2021-09-01 | $30.00 | $30.00 | 510 |
| 2021-08-31 | $36.00 | $36.00 | 671 |
| 2021-08-30 | $36.00 | $36.00 | 0 |
| 2021-08-27 | $36.00 | $36.00 | 811 |
| 2021-08-26 | $33.00 | $33.00 | 99 |
| 2021-08-25 | $30.00 | $30.00 | 214 |
| 2021-08-24 | $37.14 | $37.14 | 738 |
| 2021-08-23 | $27.00 | $27.00 | 424 |
| 2021-08-20 | $30.00 | $30.00 | 26 |
| 2021-08-19 | $31.20 | $31.20 | 403 |
| 2021-08-18 | $33.30 | $33.30 | 612 |
| 2021-08-17 | $38.70 | $38.70 | 292 |
| 2021-08-16 | $35.10 | $35.10 | 7 |
| 2021-08-13 | $35.99 | $35.99 | 5 |
| 2021-08-12 | $38.40 | $38.40 | 7 |
| 2021-08-11 | $38.40 | $38.40 | 219 |
| 2021-08-10 | $33.90 | $33.90 | 133 |
| 2021-08-09 | $34.20 | $34.20 | 716 |
| 2021-08-06 | $38.25 | $38.25 | 34 |
| 2021-08-05 | $36.60 | $36.60 | 101 |
| 2021-08-04 | $36.00 | $36.00 | 817 |
| 2021-08-03 | $33.00 | $33.00 | 188 |
| 2021-08-02 | $36.90 | $36.90 | 114 |
| 2021-07-30 | $39.90 | $39.90 | 700 |
| 2021-07-29 | $35.25 | $35.25 | 77 |
| 2021-07-28 | $40.50 | $40.50 | 298 |
| 2021-07-27 | $39.00 | $39.00 | 171 |
| 2021-07-26 | $37.80 | $37.80 | 204 |
| 2021-07-23 | $27.00 | $27.00 | 1,029 |
| 2021-07-22 | $38.70 | $38.70 | 176 |
| 2021-07-21 | $39.08 | $39.08 | 51 |
| 2021-07-20 | $37.50 | $37.50 | 431 |
| 2021-07-19 | $35.70 | $35.70 | 208 |
| 2021-07-16 | $42.00 | $42.00 | 134 |
| 2021-07-15 | $43.50 | $43.50 | 179 |
| 2021-07-14 | $43.05 | $43.05 | 1,407 |
| 2021-07-13 | $45.00 | $45.00 | 778 |
| 2021-07-12 | $42.60 | $42.60 | 187 |
| 2021-07-09 | $42.60 | $42.60 | 359 |
| 2021-07-08 | $42.00 | $42.00 | 421 |
| 2021-07-07 | $43.50 | $43.50 | 1,422 |
| 2021-07-06 | $43.50 | $43.50 | 90 |
| 2021-07-02 | $45.00 | $45.00 | 225 |
| 2021-07-01 | $43.50 | $43.50 | 1,912 |
| 2021-06-30 | $42.90 | $42.90 | 210 |
| 2021-06-29 | $47.70 | $47.70 | 849 |
| 2021-06-28 | $48.00 | $48.00 | 166 |
| 2021-06-25 | $45.00 | $45.00 | 646 |
| 2021-06-24 | $44.40 | $44.40 | 355 |
| 2021-06-23 | $45.00 | $45.00 | 501 |
| 2021-06-22 | $39.00 | $39.00 | 1,653 |
| 2021-06-21 | $33.00 | $33.00 | 982 |
| 2021-06-18 | $30.00 | $30.00 | 422 |
| 2021-06-17 | $30.30 | $30.30 | 605 |
| 2021-06-16 | $33.00 | $33.00 | 547 |
| 2021-06-15 | $30.60 | $30.60 | 101 |
| 2021-06-14 | $28.50 | $28.50 | 470 |
| 2021-06-11 | $28.80 | $28.80 | 799 |
| 2021-06-10 | $28.37 | $28.37 | 2,337 |
| 2021-06-09 | $24.32 | $24.32 | 237 |
| 2021-06-08 | $27.27 | $27.27 | 2,131 |
| 2021-06-07 | $21.30 | $21.30 | 195 |
| 2021-06-04 | $24.24 | $24.24 | 67 |
| 2021-06-03 | $26.07 | $26.07 | 726 |
| 2021-06-02 | $25.50 | $25.50 | 695 |
| 2021-06-01 | $22.35 | $22.35 | 435 |
| 2021-05-28 | $27.00 | $27.00 | 1,096 |
| 2021-05-27 | $27.87 | $27.87 | 638 |
| 2021-05-26 | $27.30 | $27.30 | 1,104 |
| 2021-05-25 | $24.00 | $24.00 | 432 |
| 2021-05-24 | $24.00 | $24.00 | 282 |
| 2021-05-21 | $23.55 | $23.55 | 629 |
| 2021-05-20 | $22.50 | $22.50 | 916 |
| 2021-05-19 | $21.30 | $21.30 | 1,854 |
| 2021-05-18 | $24.00 | $24.00 | 1,203 |
| 2021-05-17 | $24.00 | $24.00 | 355 |
| 2021-05-14 | $21.90 | $21.90 | 599 |
| 2021-05-13 | $26.40 | $26.40 | 373 |
| 2021-05-12 | $24.60 | $24.60 | 45 |
| 2021-05-11 | $26.40 | $26.40 | 667 |
| 2021-05-10 | $25.20 | $25.20 | 874 |
| 2021-05-07 | $22.80 | $22.80 | 2,507 |
| 2021-05-06 | $21.60 | $21.60 | 858 |
| 2021-05-05 | $21.00 | $21.00 | 2,477 |
| 2021-05-04 | $21.00 | $21.00 | 503 |
| 2021-05-03 | $21.00 | $21.00 | 435 |
| 2021-04-30 | $21.00 | $21.00 | 646 |
| 2021-04-29 | $20.94 | $20.94 | 117 |
| 2021-04-28 | $19.88 | $19.88 | 159 |
| 2021-04-27 | $20.85 | $20.85 | 642 |
| 2021-04-26 | $20.40 | $20.40 | 257 |
| 2021-04-23 | $21.90 | $21.90 | 430 |
| 2021-04-22 | $14.70 | $14.70 | 166 |
| 2021-04-21 | $17.40 | $17.40 | 620 |
| 2021-04-20 | $18.00 | $18.00 | 204 |
| 2021-04-19 | $16.50 | $16.50 | 282 |
| 2021-04-16 | $17.97 | $17.97 | 357 |
| 2021-04-15 | $17.67 | $17.67 | 357 |
| 2021-04-14 | $16.77 | $16.77 | 3,054 |
| 2021-04-13 | $11.55 | $11.55 | 0 |
| 2021-04-12 | $11.55 | $11.55 | 178 |
| 2021-04-09 | $11.70 | $11.70 | 231 |
| 2021-04-08 | $12.00 | $12.00 | 78 |
| 2021-04-07 | $12.00 | $12.00 | 264 |
| 2021-04-06 | $12.00 | $12.00 | 599 |
| 2021-04-05 | $17.10 | $17.10 | 50 |
| 2021-04-01 | $19.50 | $19.50 | 0 |
| 2021-03-31 | $19.50 | $19.50 | 117 |
| 2021-03-30 | $17.25 | $17.25 | 33 |
| 2021-03-29 | $17.25 | $17.25 | 211 |
| 2021-03-26 | $23.10 | $23.10 | 14 |
| 2021-03-25 | $23.10 | $23.10 | 68 |
| 2021-03-24 | $21.00 | $21.00 | 226 |
| 2021-03-23 | $20.70 | $20.70 | 12 |
| 2021-03-22 | $18.00 | $18.00 | 397 |
| 2021-03-19 | $19.50 | $19.50 | 248 |
| 2021-03-18 | $19.50 | $19.50 | 500 |
| 2021-03-17 | $18.30 | $18.30 | 0 |
| 2021-03-16 | $18.30 | $18.30 | 129 |
| 2021-03-15 | $23.40 | $23.40 | 91 |
| 2021-03-12 | $21.00 | $21.00 | 333 |
| 2021-03-11 | $21.00 | $21.00 | 9 |
| 2021-03-10 | $18.30 | $18.30 | 0 |
| 2021-03-09 | $18.30 | $18.30 | 159 |
| 2021-03-08 | $18.00 | $18.00 | 190 |
| 2021-03-05 | $18.65 | $18.65 | 66 |
| 2021-03-04 | $17.06 | $17.06 | 102 |
| 2021-03-03 | $19.50 | $19.50 | 0 |
| 2021-03-02 | $19.50 | $19.50 | 119 |
| 2021-03-01 | $19.80 | $19.80 | 166 |
| 2021-02-26 | $21.00 | $21.00 | 36 |
| 2021-02-25 | $21.00 | $21.00 | 10 |
| 2021-02-24 | $21.00 | $21.00 | 343 |
| 2021-02-23 | $22.95 | $22.95 | 270 |
| 2021-02-22 | $21.60 | $21.60 | 175 |
| 2021-02-19 | $21.60 | $21.60 | 274 |
| 2021-02-18 | $20.30 | $20.30 | 27 |
| 2021-02-17 | $18.30 | $18.30 | 149 |
| 2021-02-16 | $21.43 | $21.43 | 24 |
| 2021-02-12 | $23.70 | $23.70 | 277 |
| 2021-02-11 | $20.25 | $20.25 | 391 |
| 2021-02-10 | $24.00 | $24.00 | 293 |
| 2021-02-09 | $22.29 | $22.29 | 56 |
| 2021-02-08 | $21.15 | $21.15 | 345 |
| 2021-02-05 | $23.67 | $23.67 | 350 |
| 2021-02-04 | $24.00 | $24.00 | 83 |
| 2021-02-03 | $24.00 | $24.00 | 63 |
| 2021-02-02 | $18.30 | $18.30 | 63 |
| 2021-02-01 | $16.80 | $16.80 | 110 |
| 2021-01-29 | $18.00 | $18.00 | 267 |
| 2021-01-28 | $19.50 | $19.50 | 814 |
| 2021-01-27 | $23.50 | $23.50 | 574 |
| 2021-01-26 | $21.90 | $21.90 | 6,011 |
| 2021-01-25 | $12.74 | $12.74 | 397 |
| 2021-01-22 | $13.20 | $13.20 | 1,376 |
| 2021-01-21 | $13.50 | $13.50 | 369 |
| 2021-01-20 | $11.70 | $11.70 | 234 |
| 2021-01-19 | $12.00 | $12.00 | 153 |
| 2021-01-15 | $11.70 | $11.70 | 317 |
| 2021-01-14 | $12.00 | $12.00 | 139 |
| 2021-01-13 | $12.60 | $12.60 | 862 |
| 2021-01-12 | $10.80 | $10.80 | 169 |
| 2021-01-11 | $12.00 | $12.00 | 7 |
| 2021-01-08 | $12.30 | $12.30 | 506 |
| 2021-01-07 | $13.50 | $13.50 | 2,286 |
| 2021-01-06 | $12.00 | $12.00 | 1,183 |
| 2021-01-05 | $10.17 | $10.17 | 1,038 |
| 2021-01-04 | $9.00 | $9.00 | 2,705 |