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
- 2009-10-29 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 | $44.40 | $44.40 | 43 |
| 2021-12-30 | $43.50 | $43.50 | 25 |
| 2021-12-29 | $38.00 | $38.00 | 47 |
| 2021-12-28 | $38.00 | $38.00 | 14 |
| 2021-12-27 | $40.00 | $40.00 | 7 |
| 2021-12-23 | $50.00 | $50.00 | 51 |
| 2021-12-22 | $46.00 | $46.00 | 79 |
| 2021-12-21 | $46.00 | $46.00 | 40 |
| 2021-12-20 | $40.00 | $40.00 | 30 |
| 2021-12-17 | $41.50 | $41.50 | 0 |
| 2021-12-16 | $41.50 | $41.50 | 33 |
| 2021-12-15 | $33.00 | $33.00 | 55 |
| 2021-12-14 | $30.00 | $30.00 | 31 |
| 2021-12-13 | $25.00 | $25.00 | 225 |
| 2021-12-10 | $35.00 | $35.00 | 20 |
| 2021-12-09 | $33.00 | $33.00 | 12 |
| 2021-12-08 | $40.00 | $40.00 | 59 |
| 2021-12-07 | $35.00 | $35.00 | 29 |
| 2021-12-06 | $25.00 | $25.00 | 67 |
| 2021-12-03 | $35.00 | $35.00 | 10 |
| 2021-12-02 | $35.00 | $35.00 | 11 |
| 2021-12-01 | $37.00 | $37.00 | 46 |
| 2021-11-30 | $33.00 | $33.00 | 102 |
| 2021-11-29 | $43.00 | $43.00 | 11 |
| 2021-11-26 | $50.00 | $50.00 | 8 |
| 2021-11-24 | $52.00 | $52.00 | 4 |
| 2021-11-23 | $51.00 | $51.00 | 76 |
| 2021-11-22 | $56.00 | $56.00 | 29 |
| 2021-11-19 | $62.00 | $62.00 | 0 |
| 2021-11-18 | $62.00 | $62.00 | 43 |
| 2021-11-17 | $67.00 | $67.00 | 0 |
| 2021-11-16 | $61.00 | $61.00 | 1 |
| 2021-11-15 | $62.50 | $62.50 | 0 |
| 2021-11-12 | $62.50 | $62.50 | 26 |
| 2021-11-11 | $62.00 | $62.00 | 70 |
| 2021-11-10 | $62.00 | $62.00 | 21 |
| 2021-11-09 | $62.00 | $62.00 | 21 |
| 2021-11-08 | $63.00 | $63.00 | 10 |
| 2021-11-05 | $64.00 | $64.00 | 0 |
| 2021-11-04 | $64.00 | $64.00 | 9 |
| 2021-11-03 | $64.00 | $64.00 | 3 |
| 2021-11-02 | $66.00 | $66.00 | 72 |
| 2021-11-01 | $69.80 | $69.80 | 11 |
| 2021-10-29 | $72.00 | $72.00 | 16 |
| 2021-10-28 | $70.00 | $70.00 | 26 |
| 2021-10-27 | $75.00 | $75.00 | 9 |
| 2021-10-26 | $74.50 | $74.50 | 137 |
| 2021-10-25 | $74.00 | $74.00 | 73 |
| 2021-10-22 | $85.00 | $85.00 | 37 |
| 2021-10-21 | $87.50 | $87.50 | 29 |
| 2021-10-20 | $85.00 | $85.00 | 8 |
| 2021-10-19 | $85.00 | $85.00 | 126 |
| 2021-10-18 | $92.00 | $92.00 | 191 |
| 2021-10-15 | $90.00 | $90.00 | 6 |
| 2021-10-14 | $89.00 | $89.00 | 11 |
| 2021-10-13 | $91.50 | $91.50 | 53 |
| 2021-10-12 | $90.00 | $90.00 | 143 |
| 2021-10-11 | $84.00 | $84.00 | 616 |
| 2021-10-08 | $75.00 | $75.00 | 16 |
| 2021-10-07 | $65.00 | $65.00 | 6 |
| 2021-10-06 | $70.00 | $70.00 | 36 |
| 2021-10-05 | $78.00 | $78.00 | 0 |
| 2021-10-04 | $78.00 | $78.00 | 4 |
| 2021-10-01 | $65.00 | $65.00 | 0 |
| 2021-09-30 | $65.00 | $65.00 | 15 |
| 2021-09-29 | $79.00 | $79.00 | 16 |
| 2021-09-28 | $65.00 | $65.00 | 0 |
| 2021-09-27 | $65.00 | $65.00 | 0 |
| 2021-09-24 | $79.00 | $79.00 | 2 |
| 2021-09-23 | $69.00 | $69.00 | 254 |
| 2021-09-22 | $57.00 | $57.00 | 0 |
| 2021-09-21 | $57.10 | $57.10 | 0 |
| 2021-09-20 | $57.10 | $57.10 | 7 |
| 2021-09-17 | $57.00 | $57.00 | 4 |
| 2021-09-16 | $66.00 | $66.00 | 58 |
| 2021-09-15 | $57.00 | $57.00 | 14 |
| 2021-09-14 | $60.00 | $60.00 | 0 |
| 2021-09-13 | $60.00 | $60.00 | 6 |
| 2021-09-10 | $70.00 | $70.00 | 0 |
| 2021-09-09 | $70.00 | $70.00 | 7 |
| 2021-09-08 | $70.00 | $70.00 | 0 |
| 2021-09-07 | $70.00 | $70.00 | 16 |
| 2021-09-03 | $65.50 | $65.50 | 0 |
| 2021-09-02 | $65.50 | $65.50 | 0 |
| 2021-09-01 | $65.50 | $65.50 | 1 |
| 2021-08-31 | $57.00 | $57.00 | 24 |
| 2021-08-30 | $56.00 | $56.00 | 20 |
| 2021-08-27 | $56.00 | $56.00 | 42 |
| 2021-08-26 | $75.00 | $75.00 | 0 |
| 2021-08-25 | $75.00 | $75.00 | 27 |
| 2021-08-24 | $64.00 | $64.00 | 0 |
| 2021-08-23 | $64.00 | $64.00 | 1 |
| 2021-08-20 | $58.00 | $58.00 | 19 |
| 2021-08-19 | $74.00 | $74.00 | 97 |
| 2021-08-18 | $66.00 | $66.00 | 9 |
| 2021-08-17 | $66.00 | $66.00 | 8 |
| 2021-08-16 | $72.00 | $72.00 | 0 |
| 2021-08-13 | $72.00 | $72.00 | 5 |
| 2021-08-12 | $77.00 | $77.00 | 0 |
| 2021-08-11 | $77.00 | $77.00 | 28 |
| 2021-08-10 | $76.00 | $76.00 | 16 |
| 2021-08-09 | $76.00 | $76.00 | 0 |
| 2021-08-06 | $76.00 | $76.00 | 11 |
| 2021-08-05 | $70.00 | $70.00 | 13 |
| 2021-08-04 | $70.00 | $70.00 | 2 |
| 2021-08-03 | $76.00 | $76.00 | 17 |
| 2021-08-02 | $76.00 | $76.00 | 2 |
| 2021-07-30 | $69.20 | $69.20 | 0 |
| 2021-07-29 | $69.20 | $69.20 | 3 |
| 2021-07-28 | $78.00 | $78.00 | 8 |
| 2021-07-27 | $73.50 | $73.50 | 2 |
| 2021-07-26 | $73.00 | $73.00 | 0 |
| 2021-07-23 | $70.00 | $70.00 | 128 |
| 2021-07-22 | $79.00 | $79.00 | 48 |
| 2021-07-21 | $70.00 | $70.00 | 4 |
| 2021-07-20 | $80.00 | $80.00 | 86 |
| 2021-07-19 | $80.00 | $80.00 | 10 |
| 2021-07-16 | $82.80 | $82.80 | 20 |
| 2021-07-15 | $77.00 | $77.00 | 3 |
| 2021-07-14 | $72.00 | $72.00 | 124 |
| 2021-07-13 | $83.90 | $83.90 | 407 |
| 2021-07-12 | $78.00 | $78.00 | 33 |
| 2021-07-09 | $73.90 | $73.90 | 139 |
| 2021-07-08 | $79.00 | $79.00 | 193 |
| 2021-07-07 | $68.00 | $68.00 | 10 |
| 2021-07-06 | $68.00 | $68.00 | 7 |
| 2021-07-02 | $61.20 | $61.20 | 21 |
| 2021-07-01 | $70.00 | $70.00 | 8 |
| 2021-06-30 | $54.00 | $54.00 | 3 |
| 2021-06-29 | $70.20 | $70.20 | 23 |
| 2021-06-28 | $60.10 | $60.10 | 20 |
| 2021-06-25 | $65.00 | $65.00 | 111 |
| 2021-06-24 | $64.00 | $64.00 | 193 |
| 2021-06-23 | $55.90 | $55.90 | 4 |
| 2021-06-22 | $52.00 | $52.00 | 4 |
| 2021-06-21 | $52.00 | $52.00 | 50 |
| 2021-06-18 | $53.00 | $53.00 | 243 |
| 2021-06-17 | $60.00 | $60.00 | 12 |
| 2021-06-16 | $64.00 | $64.00 | 2 |
| 2021-06-15 | $69.00 | $69.00 | 248 |
| 2021-06-14 | $56.00 | $56.00 | 211 |
| 2021-06-11 | $60.00 | $60.00 | 0 |
| 2021-06-10 | $60.00 | $60.00 | 34 |
| 2021-06-09 | $66.00 | $66.00 | 93 |
| 2021-06-08 | $59.50 | $59.50 | 0 |
| 2021-06-07 | $65.00 | $65.00 | 16 |
| 2021-06-04 | $60.00 | $60.00 | 12 |
| 2021-06-03 | $60.00 | $60.00 | 10 |
| 2021-06-02 | $57.50 | $57.50 | 1 |
| 2021-06-01 | $60.00 | $60.00 | 92 |
| 2021-05-28 | $60.00 | $60.00 | 69 |
| 2021-05-27 | $57.00 | $57.00 | 294 |
| 2021-05-26 | $60.00 | $60.00 | 37 |
| 2021-05-25 | $57.00 | $57.00 | 12 |
| 2021-05-24 | $57.50 | $57.50 | 15 |
| 2021-05-21 | $60.00 | $60.00 | 17 |
| 2021-05-20 | $57.50 | $57.50 | 7 |
| 2021-05-19 | $58.00 | $58.00 | 59 |
| 2021-05-18 | $73.00 | $73.00 | 20 |
| 2021-05-17 | $70.50 | $70.50 | 228 |
| 2021-05-14 | $53.00 | $53.00 | 150 |
| 2021-05-13 | $61.50 | $61.50 | 0 |
| 2021-05-12 | $61.00 | $61.00 | 9 |
| 2021-05-11 | $61.00 | $61.00 | 76 |
| 2021-05-10 | $63.00 | $63.00 | 112 |
| 2021-05-07 | $61.00 | $61.00 | 21 |
| 2021-05-06 | $71.00 | $71.00 | 23 |
| 2021-05-05 | $61.00 | $61.00 | 99 |
| 2021-05-04 | $68.00 | $68.00 | 74 |
| 2021-05-03 | $78.00 | $78.00 | 30 |
| 2021-04-30 | $75.00 | $75.00 | 20 |
| 2021-04-29 | $71.50 | $71.50 | 17 |
| 2021-04-28 | $75.00 | $75.00 | 30 |
| 2021-04-27 | $72.00 | $72.00 | 178 |
| 2021-04-26 | $78.00 | $78.00 | 136 |
| 2021-04-23 | $80.00 | $80.00 | 159 |
| 2021-04-22 | $77.00 | $77.00 | 0 |
| 2021-04-21 | $70.00 | $70.00 | 158 |
| 2021-04-20 | $74.00 | $74.00 | 23 |
| 2021-04-19 | $75.00 | $75.00 | 86 |
| 2021-04-16 | $78.00 | $78.00 | 93 |
| 2021-04-15 | $82.00 | $82.00 | 66 |
| 2021-04-14 | $84.00 | $84.00 | 73 |
| 2021-04-13 | $83.00 | $83.00 | 8 |
| 2021-04-12 | $79.00 | $79.00 | 49 |
| 2021-04-09 | $79.00 | $79.00 | 46 |
| 2021-04-08 | $93.00 | $93.00 | 231 |
| 2021-04-07 | $80.00 | $80.00 | 17 |
| 2021-04-06 | $85.00 | $85.00 | 705 |
| 2021-04-05 | $70.00 | $70.00 | 86 |
| 2021-04-01 | $70.00 | $70.00 | 227 |
| 2021-03-31 | $80.00 | $80.00 | 214 |
| 2021-03-30 | $70.00 | $70.00 | 171 |
| 2021-03-29 | $75.00 | $75.00 | 127 |
| 2021-03-26 | $81.00 | $81.00 | 60 |
| 2021-03-25 | $86.00 | $86.00 | 197 |
| 2021-03-24 | $89.00 | $89.00 | 30 |
| 2021-03-23 | $84.00 | $84.00 | 96 |
| 2021-03-22 | $85.00 | $85.00 | 474 |
| 2021-03-19 | $90.00 | $90.00 | 176 |
| 2021-03-18 | $105.00 | $105.00 | 67 |
| 2021-03-17 | $96.00 | $96.00 | 175 |
| 2021-03-16 | $101.00 | $101.00 | 209 |
| 2021-03-15 | $117.00 | $117.00 | 30 |
| 2021-03-12 | $115.00 | $115.00 | 173 |
| 2021-03-11 | $114.00 | $114.00 | 547 |
| 2021-03-10 | $129.00 | $129.00 | 693 |
| 2021-03-09 | $100.00 | $100.00 | 84 |
| 2021-03-08 | $100.00 | $100.00 | 211 |
| 2021-03-05 | $94.00 | $94.00 | 101 |
| 2021-03-04 | $98.00 | $98.00 | 164 |
| 2021-03-03 | $87.60 | $87.60 | 653 |
| 2021-03-02 | $99.00 | $99.00 | 267 |
| 2021-03-01 | $100.00 | $100.00 | 684 |
| 2021-02-26 | $98.00 | $98.00 | 499 |
| 2021-02-25 | $124.00 | $124.00 | 715 |
| 2021-02-24 | $82.00 | $82.00 | 210 |
| 2021-02-23 | $87.00 | $87.00 | 155 |
| 2021-02-22 | $85.00 | $85.00 | 192 |
| 2021-02-19 | $100.00 | $100.00 | 103 |
| 2021-02-18 | $142.00 | $142.00 | 130 |
| 2021-02-17 | $160.00 | $160.00 | 167 |
| 2021-02-16 | $141.00 | $141.00 | 627 |
| 2021-02-12 | $80.00 | $80.00 | 1,057 |
| 2021-02-11 | $110.00 | $110.00 | 44 |
| 2021-02-10 | $100.00 | $100.00 | 15 |
| 2021-02-09 | $119.00 | $119.00 | 21 |
| 2021-02-08 | $100.00 | $100.00 | 25 |
| 2021-02-05 | $100.00 | $100.00 | 9 |
| 2021-02-04 | $100.00 | $100.00 | 51 |
| 2021-02-03 | $98.00 | $98.00 | 187 |
| 2021-02-02 | $69.00 | $69.00 | 7 |
| 2021-02-01 | $71.00 | $71.00 | 5 |
| 2021-01-29 | $78.00 | $78.00 | 1 |
| 2021-01-28 | $66.00 | $66.00 | 106 |
| 2021-01-27 | $70.00 | $70.00 | 41 |
| 2021-01-26 | $68.00 | $68.00 | 0 |
| 2021-01-25 | $98.00 | $98.00 | 73 |
| 2021-01-22 | $84.00 | $84.00 | 0 |
| 2021-01-21 | $80.00 | $80.00 | 8 |
| 2021-01-20 | $82.00 | $82.00 | 8 |
| 2021-01-19 | $81.50 | $81.50 | 7 |
| 2021-01-15 | $78.00 | $78.00 | 0 |
| 2021-01-14 | $78.00 | $78.00 | 0 |
| 2021-01-13 | $78.00 | $78.00 | 4 |
| 2021-01-12 | $86.00 | $86.00 | 0 |
| 2021-01-11 | $73.00 | $73.00 | 22 |
| 2021-01-08 | $97.00 | $97.00 | 10 |
| 2021-01-07 | $109.00 | $109.00 | 31 |
| 2021-01-06 | $81.00 | $81.00 | 4 |
| 2021-01-05 | $81.00 | $81.00 | 0 |
| 2021-01-04 | $79.20 | $79.20 | 24 |