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
- 2003-12-15 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 | $17.22 | $17.22 | 3,350 |
| 2021-12-30 | $17.58 | $17.58 | 10,983 |
| 2021-12-29 | $16.86 | $16.86 | 5,233 |
| 2021-12-28 | $17.28 | $17.28 | 4,300 |
| 2021-12-27 | $17.46 | $17.46 | 6,067 |
| 2021-12-23 | $17.64 | $17.64 | 5,933 |
| 2021-12-22 | $16.68 | $16.68 | 4,967 |
| 2021-12-21 | $16.38 | $16.38 | 6,850 |
| 2021-12-20 | $16.86 | $16.86 | 9,683 |
| 2021-12-17 | $17.46 | $17.46 | 14,000 |
| 2021-12-16 | $17.52 | $17.52 | 7,500 |
| 2021-12-15 | $18.42 | $18.42 | 33,017 |
| 2021-12-14 | $18.60 | $18.60 | 9,633 |
| 2021-12-13 | $18.84 | $18.84 | 7,700 |
| 2021-12-10 | $20.10 | $20.10 | 15,100 |
| 2021-12-09 | $19.26 | $19.26 | 3,583 |
| 2021-12-08 | $19.50 | $19.50 | 4,900 |
| 2021-12-07 | $19.86 | $19.86 | 9,133 |
| 2021-12-06 | $20.64 | $20.64 | 9,467 |
| 2021-12-03 | $19.56 | $19.56 | 4,967 |
| 2021-12-02 | $20.04 | $20.04 | 4,733 |
| 2021-12-01 | $19.86 | $19.86 | 7,117 |
| 2021-11-30 | $20.16 | $20.16 | 10,383 |
| 2021-11-29 | $21.24 | $21.24 | 19,433 |
| 2021-11-26 | $20.58 | $20.58 | 4,600 |
| 2021-11-24 | $19.86 | $19.86 | 4,117 |
| 2021-11-23 | $19.74 | $19.74 | 13,650 |
| 2021-11-22 | $21.00 | $21.00 | 28,100 |
| 2021-11-19 | $20.40 | $20.40 | 4,717 |
| 2021-11-18 | $20.88 | $20.88 | 12,733 |
| 2021-11-17 | $20.58 | $20.58 | 16,683 |
| 2021-11-16 | $21.60 | $21.60 | 20,517 |
| 2021-11-15 | $22.56 | $22.56 | 67,417 |
| 2021-11-12 | $22.80 | $22.80 | 50,317 |
| 2021-11-11 | $21.90 | $21.90 | 11,067 |
| 2021-11-10 | $22.14 | $22.14 | 7,717 |
| 2021-11-09 | $22.14 | $22.14 | 12,183 |
| 2021-11-08 | $23.04 | $23.04 | 17,300 |
| 2021-11-05 | $21.90 | $21.90 | 11,367 |
| 2021-11-04 | $23.28 | $23.28 | 25,283 |
| 2021-11-03 | $22.14 | $22.14 | 9,750 |
| 2021-11-02 | $22.44 | $22.44 | 35,250 |
| 2021-11-01 | $22.62 | $22.62 | 26,317 |
| 2021-10-29 | $21.42 | $21.42 | 13,850 |
| 2021-10-28 | $20.70 | $20.70 | 17,933 |
| 2021-10-27 | $20.16 | $20.16 | 24,217 |
| 2021-10-26 | $21.36 | $21.36 | 32,850 |
| 2021-10-25 | $22.20 | $22.20 | 110,883 |
| 2021-10-22 | $22.20 | $22.20 | 42,050 |
| 2021-10-21 | $23.22 | $23.22 | 27,067 |
| 2021-10-20 | $23.58 | $23.58 | 46,033 |
| 2021-10-19 | $23.94 | $23.94 | 64,417 |
| 2021-10-18 | $24.48 | $24.48 | 55,083 |
| 2021-10-15 | $24.90 | $24.90 | 38,717 |
| 2021-10-14 | $24.00 | $24.00 | 39,000 |
| 2021-10-13 | $24.24 | $24.24 | 83,567 |
| 2021-10-12 | $26.88 | $26.88 | 217,217 |
| 2021-10-11 | $22.68 | $22.68 | 65,533 |
| 2021-10-08 | $21.78 | $21.78 | 27,800 |
| 2021-10-07 | $22.14 | $22.14 | 79,867 |
| 2021-10-06 | $22.26 | $22.26 | 82,633 |
| 2021-10-05 | $22.56 | $22.56 | 123,400 |
| 2021-10-04 | $23.46 | $23.46 | 106,700 |
| 2021-10-01 | $24.84 | $24.84 | 117,450 |
| 2021-09-30 | $27.36 | $27.36 | 337,567 |
| 2021-09-29 | $29.88 | $29.88 | 395,600 |
| 2021-09-28 | $28.62 | $28.62 | 1,318,200 |
| 2021-09-27 | $25.98 | $25.98 | 365,967 |
| 2021-09-24 | $32.70 | $32.70 | 12,726,100 |
| 2021-09-23 | $20.70 | $20.70 | 102,167 |
| 2021-09-22 | $21.72 | $21.72 | 239,700 |
| 2021-09-21 | $24.60 | $24.60 | 660,633 |
| 2021-09-20 | $27.96 | $27.96 | 20,093,950 |
| 2021-09-17 | $16.80 | $16.80 | 17,867 |
| 2021-09-16 | $20.16 | $20.16 | 3,500 |
| 2021-09-15 | $19.74 | $19.74 | 6,100 |
| 2021-09-14 | $21.06 | $21.06 | 4,017 |
| 2021-09-13 | $20.70 | $20.70 | 6,883 |
| 2021-09-10 | $20.94 | $20.94 | 8,283 |
| 2021-09-09 | $21.00 | $21.00 | 22,433 |
| 2021-09-08 | $19.98 | $19.98 | 5,733 |
| 2021-09-07 | $20.88 | $20.88 | 19,067 |
| 2021-09-03 | $19.26 | $19.26 | 5,267 |
| 2021-09-02 | $20.16 | $20.16 | 29,600 |
| 2021-09-01 | $18.84 | $18.84 | 11,933 |
| 2021-08-31 | $19.08 | $19.08 | 5,750 |
| 2021-08-30 | $19.44 | $19.44 | 16,250 |
| 2021-08-27 | $19.38 | $19.38 | 12,883 |
| 2021-08-26 | $19.50 | $19.50 | 14,917 |
| 2021-08-25 | $19.56 | $19.56 | 14,517 |
| 2021-08-24 | $19.62 | $19.62 | 20,667 |
| 2021-08-23 | $20.34 | $20.34 | 30,433 |
| 2021-08-20 | $19.20 | $19.20 | 18,617 |
| 2021-08-19 | $18.36 | $18.36 | 7,783 |
| 2021-08-18 | $19.50 | $19.50 | 31,867 |
| 2021-08-17 | $18.66 | $18.66 | 20,583 |
| 2021-08-16 | $17.94 | $17.94 | 18,900 |
| 2021-08-13 | $18.90 | $18.90 | 7,717 |
| 2021-08-12 | $18.66 | $18.66 | 10,250 |
| 2021-08-11 | $19.62 | $19.62 | 9,283 |
| 2021-08-10 | $19.98 | $19.98 | 36,683 |
| 2021-08-09 | $19.98 | $19.98 | 10,233 |
| 2021-08-06 | $19.80 | $19.80 | 6,300 |
| 2021-08-05 | $20.64 | $20.64 | 22,167 |
| 2021-08-04 | $19.68 | $19.68 | 12,617 |
| 2021-08-03 | $20.64 | $20.64 | 16,317 |
| 2021-08-02 | $20.52 | $20.52 | 22,333 |
| 2021-07-30 | $21.00 | $21.00 | 6,783 |
| 2021-07-29 | $21.36 | $21.36 | 17,117 |
| 2021-07-28 | $21.24 | $21.24 | 14,067 |
| 2021-07-27 | $20.64 | $20.64 | 14,583 |
| 2021-07-26 | $22.14 | $22.14 | 15,833 |
| 2021-07-23 | $22.08 | $22.08 | 34,250 |
| 2021-07-22 | $21.84 | $21.84 | 23,283 |
| 2021-07-21 | $21.36 | $21.36 | 16,083 |
| 2021-07-20 | $21.60 | $21.60 | 29,717 |
| 2021-07-19 | $21.36 | $21.36 | 45,967 |
| 2021-07-16 | $24.18 | $24.18 | 19,183 |
| 2021-07-15 | $25.02 | $25.02 | 36,250 |
| 2021-07-14 | $25.80 | $25.80 | 118,400 |
| 2021-07-13 | $26.40 | $26.40 | 1,023,583 |
| 2021-07-12 | $23.58 | $23.58 | 23,033 |
| 2021-07-09 | $24.30 | $24.30 | 18,217 |
| 2021-07-08 | $24.24 | $24.24 | 17,200 |
| 2021-07-07 | $24.42 | $24.42 | 22,600 |
| 2021-07-06 | $26.70 | $26.70 | 23,550 |
| 2021-07-02 | $25.68 | $25.68 | 17,083 |
| 2021-07-01 | $26.70 | $26.70 | 15,833 |
| 2021-06-30 | $28.44 | $28.44 | 22,667 |
| 2021-06-29 | $28.14 | $28.14 | 50,033 |
| 2021-06-28 | $28.08 | $28.08 | 34,800 |
| 2021-06-25 | $27.84 | $27.84 | 66,883 |
| 2021-06-24 | $26.64 | $26.64 | 10,850 |
| 2021-06-23 | $26.52 | $26.52 | 19,150 |
| 2021-06-22 | $26.16 | $26.16 | 11,500 |
| 2021-06-21 | $26.10 | $26.10 | 20,917 |
| 2021-06-18 | $26.28 | $26.28 | 23,017 |
| 2021-06-17 | $27.06 | $27.06 | 40,450 |
| 2021-06-16 | $26.64 | $26.64 | 25,983 |
| 2021-06-15 | $26.88 | $26.88 | 56,167 |
| 2021-06-14 | $26.70 | $26.70 | 63,900 |
| 2021-06-11 | $28.20 | $28.20 | 163,633 |
| 2021-06-10 | $31.26 | $31.26 | 1,792,167 |
| 2021-06-09 | $29.40 | $29.40 | 688,300 |
| 2021-06-08 | $31.08 | $31.08 | 65,783 |
| 2021-06-07 | $25.50 | $25.50 | 19,567 |
| 2021-06-04 | $25.74 | $25.74 | 33,450 |
| 2021-06-03 | $26.64 | $26.64 | 14,950 |
| 2021-06-02 | $25.26 | $25.26 | 19,517 |
| 2021-06-01 | $25.56 | $25.56 | 14,167 |
| 2021-05-28 | $25.14 | $25.14 | 84,550 |
| 2021-05-27 | $57.60 | $57.60 | 1,859 |
| 2021-05-26 | $62.40 | $62.40 | 455 |
| 2021-05-25 | $62.40 | $62.40 | 188 |
| 2021-05-24 | $62.40 | $62.40 | 187 |
| 2021-05-21 | $62.40 | $62.40 | 184 |
| 2021-05-20 | $62.40 | $62.40 | 182 |
| 2021-05-19 | $62.40 | $62.40 | 34 |
| 2021-05-18 | $57.60 | $57.60 | 113 |
| 2021-05-17 | $62.40 | $62.40 | 22 |
| 2021-05-14 | $62.40 | $62.40 | 329 |
| 2021-05-13 | $62.40 | $62.40 | 23 |
| 2021-05-12 | $62.40 | $62.40 | 25 |
| 2021-05-11 | $62.40 | $62.40 | 7 |
| 2021-05-10 | $62.40 | $62.40 | 129 |
| 2021-05-07 | $62.40 | $62.40 | 4 |
| 2021-05-06 | $62.40 | $62.40 | 4 |
| 2021-05-05 | $62.40 | $62.40 | 30 |
| 2021-05-04 | $52.80 | $52.80 | 80 |
| 2021-05-03 | $57.60 | $57.60 | 76 |
| 2021-04-30 | $62.40 | $62.40 | 9 |
| 2021-04-29 | $62.40 | $62.40 | 29 |
| 2021-04-28 | $62.40 | $62.40 | 24 |
| 2021-04-27 | $62.40 | $62.40 | 147 |
| 2021-04-26 | $67.20 | $67.20 | 1,335 |
| 2021-04-23 | $62.40 | $62.40 | 78 |
| 2021-04-22 | $62.40 | $62.40 | 4 |
| 2021-04-21 | $62.40 | $62.40 | 172 |
| 2021-04-20 | $62.40 | $62.40 | 160 |
| 2021-04-19 | $62.40 | $62.40 | 139 |
| 2021-04-16 | $62.40 | $62.40 | 77 |
| 2021-04-15 | $67.20 | $67.20 | 127 |
| 2021-04-14 | $57.60 | $57.60 | 131 |
| 2021-04-13 | $67.20 | $67.20 | 180 |
| 2021-04-12 | $62.40 | $62.40 | 31 |
| 2021-04-09 | $67.20 | $67.20 | 21 |
| 2021-04-08 | $72.00 | $72.00 | 1 |
| 2021-04-07 | $72.00 | $72.00 | 23 |
| 2021-04-06 | $67.20 | $67.20 | 8 |
| 2021-04-05 | $62.40 | $62.40 | 141 |
| 2021-04-01 | $67.20 | $67.20 | 210 |
| 2021-03-31 | $62.40 | $62.40 | 80 |
| 2021-03-30 | $62.40 | $62.40 | 176 |
| 2021-03-29 | $72.00 | $72.00 | 0 |
| 2021-03-26 | $72.00 | $72.00 | 66 |
| 2021-03-25 | $67.20 | $67.20 | 59 |
| 2021-03-24 | $67.20 | $67.20 | 54 |
| 2021-03-23 | $72.00 | $72.00 | 64 |
| 2021-03-22 | $72.00 | $72.00 | 6 |
| 2021-03-19 | $72.00 | $72.00 | 29 |
| 2021-03-18 | $72.00 | $72.00 | 231 |
| 2021-03-17 | $57.60 | $57.60 | 385 |
| 2021-03-16 | $67.20 | $67.20 | 42 |
| 2021-03-15 | $67.20 | $67.20 | 12 |
| 2021-03-12 | $67.20 | $67.20 | 66 |
| 2021-03-11 | $72.00 | $72.00 | 120 |
| 2021-03-10 | $72.00 | $72.00 | 128 |
| 2021-03-09 | $72.00 | $72.00 | 34 |
| 2021-03-08 | $72.00 | $72.00 | 457 |
| 2021-03-05 | $67.20 | $67.20 | 109 |
| 2021-03-04 | $72.00 | $72.00 | 2 |
| 2021-03-03 | $72.00 | $72.00 | 6 |
| 2021-03-02 | $72.00 | $72.00 | 35 |
| 2021-03-01 | $76.80 | $76.80 | 429 |
| 2021-02-26 | $76.80 | $76.80 | 111 |
| 2021-02-25 | $76.80 | $76.80 | 7 |
| 2021-02-24 | $72.00 | $72.00 | 71 |
| 2021-02-23 | $76.80 | $76.80 | 335 |
| 2021-02-22 | $72.00 | $72.00 | 240 |
| 2021-02-19 | $72.00 | $72.00 | 65 |
| 2021-02-18 | $72.00 | $72.00 | 147 |
| 2021-02-17 | $72.00 | $72.00 | 138 |
| 2021-02-16 | $72.00 | $72.00 | 740 |
| 2021-02-12 | $72.00 | $72.00 | 86 |
| 2021-02-11 | $72.00 | $72.00 | 106 |
| 2021-02-10 | $67.20 | $67.20 | 123 |
| 2021-02-09 | $72.00 | $72.00 | 150 |
| 2021-02-08 | $72.00 | $72.00 | 555 |
| 2021-02-05 | $72.00 | $72.00 | 67 |
| 2021-02-04 | $67.20 | $67.20 | 442 |
| 2021-02-03 | $67.20 | $67.20 | 110 |
| 2021-02-02 | $72.00 | $72.00 | 15 |
| 2021-02-01 | $72.00 | $72.00 | 201 |
| 2021-01-29 | $72.00 | $72.00 | 128 |
| 2021-01-28 | $72.00 | $72.00 | 49 |
| 2021-01-27 | $72.00 | $72.00 | 111 |
| 2021-01-26 | $72.00 | $72.00 | 118 |
| 2021-01-25 | $72.00 | $72.00 | 100 |
| 2021-01-22 | $67.20 | $67.20 | 51 |
| 2021-01-21 | $72.00 | $72.00 | 57 |
| 2021-01-20 | $76.80 | $76.80 | 200 |
| 2021-01-19 | $67.20 | $67.20 | 219 |
| 2021-01-15 | $72.00 | $72.00 | 76 |
| 2021-01-14 | $72.00 | $72.00 | 156 |
| 2021-01-13 | $72.00 | $72.00 | 63 |
| 2021-01-12 | $72.00 | $72.00 | 79 |
| 2021-01-11 | $72.00 | $72.00 | 217 |
| 2021-01-08 | $76.80 | $76.80 | 295 |
| 2021-01-07 | $81.60 | $81.60 | 260 |
| 2021-01-06 | $76.80 | $76.80 | 179 |
| 2021-01-05 | $72.00 | $72.00 | 36 |
| 2021-01-04 | $72.00 | $72.00 | 163 |