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
- 1999-01-12 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 | $24.25 | $46.91 | 400 |
| 2021-12-30 | $24.25 | $46.91 | 100 |
| 2021-12-29 | $23.50 | $45.46 | 100 |
| 2021-12-28 | $23.03 | $44.55 | 400 |
| 2021-12-27 | $23.01 | $44.51 | 0 |
| 2021-12-23 | $23.01 | $44.51 | 200 |
| 2021-12-22 | $22.76 | $44.03 | 0 |
| 2021-12-21 | $22.76 | $44.03 | 0 |
| 2021-12-20 | $22.76 | $44.03 | 0 |
| 2021-12-17 | $22.76 | $44.03 | 500 |
| 2021-12-16 | $22.75 | $44.01 | 500 |
| 2021-12-15 | $25.25 | $48.84 | 0 |
| 2021-12-14 | $25.25 | $48.84 | 400 |
| 2021-12-13 | $25.00 | $48.36 | 0 |
| 2021-12-10 | $25.00 | $48.36 | 0 |
| 2021-12-09 | $25.00 | $48.36 | 2,100 |
| 2021-12-08 | $22.62 | $43.75 | 0 |
| 2021-12-07 | $22.62 | $43.75 | 0 |
| 2021-12-06 | $22.62 | $43.75 | 300 |
| 2021-12-03 | $23.00 | $44.49 | 0 |
| 2021-12-02 | $23.00 | $44.49 | 0 |
| 2021-12-01 | $23.00 | $44.49 | 0 |
| 2021-11-30 | $23.00 | $44.49 | 900 |
| 2021-11-29 | $23.00 | $44.49 | 0 |
| 2021-11-26 | $23.00 | $44.49 | 0 |
| 2021-11-24 | $23.00 | $44.49 | 200 |
| 2021-11-23 | $23.00 | $44.49 | 0 |
| 2021-11-22 | $23.00 | $44.49 | 0 |
| 2021-11-19 | $23.00 | $44.49 | 0 |
| 2021-11-18 | $23.00 | $44.49 | 1,900 |
| 2021-11-17 | $23.00 | $44.49 | 0 |
| 2021-11-16 | $23.00 | $44.49 | 0 |
| 2021-11-15 | $23.00 | $44.49 | 100 |
| 2021-11-12 | $23.00 | $44.49 | 0 |
| 2021-11-11 | $23.00 | $44.49 | 100 |
| 2021-11-10 | $22.76 | $44.03 | 0 |
| 2021-11-09 | $22.76 | $44.03 | 200 |
| 2021-11-08 | $23.00 | $44.49 | 200 |
| 2021-11-05 | $22.62 | $43.75 | 0 |
| 2021-11-04 | $22.62 | $43.75 | 0 |
| 2021-11-03 | $22.62 | $43.75 | 0 |
| 2021-11-02 | $22.62 | $43.75 | 0 |
| 2021-11-01 | $22.62 | $43.75 | 200 |
| 2021-10-29 | $22.62 | $43.75 | 0 |
| 2021-10-28 | $22.62 | $43.75 | 100 |
| 2021-10-27 | $23.00 | $44.49 | 0 |
| 2021-10-26 | $23.00 | $44.49 | 0 |
| 2021-10-25 | $23.00 | $44.49 | 3,000 |
| 2021-10-22 | $22.88 | $44.26 | 900 |
| 2021-10-21 | $23.00 | $44.49 | 0 |
| 2021-10-20 | $23.00 | $44.49 | 0 |
| 2021-10-19 | $23.00 | $44.49 | 3,100 |
| 2021-10-18 | $23.00 | $44.49 | 9,900 |
| 2021-10-15 | $22.61 | $43.74 | 0 |
| 2021-10-14 | $22.61 | $43.74 | 1,300 |
| 2021-10-13 | $23.10 | $44.68 | 0 |
| 2021-10-12 | $23.10 | $44.68 | 6,200 |
| 2021-10-11 | $23.00 | $44.49 | 0 |
| 2021-10-08 | $23.00 | $44.49 | 300 |
| 2021-10-07 | $23.00 | $44.49 | 3,600 |
| 2021-10-06 | $23.20 | $44.88 | 0 |
| 2021-10-05 | $23.20 | $44.88 | 0 |
| 2021-10-04 | $23.20 | $44.88 | 4,600 |
| 2021-10-01 | $22.80 | $44.10 | 200 |
| 2021-09-30 | $23.05 | $44.59 | 1,000 |
| 2021-09-29 | $23.10 | $44.68 | 1,200 |
| 2021-09-28 | $23.40 | $45.26 | 0 |
| 2021-09-27 | $23.40 | $45.26 | 0 |
| 2021-09-24 | $23.40 | $45.26 | 0 |
| 2021-09-23 | $23.40 | $45.26 | 0 |
| 2021-09-22 | $23.40 | $45.26 | 0 |
| 2021-09-21 | $23.40 | $45.26 | 4,800 |
| 2021-09-20 | $24.00 | $46.42 | 0 |
| 2021-09-17 | $24.00 | $46.42 | 100 |
| 2021-09-16 | $23.64 | $45.73 | 200 |
| 2021-09-15 | $23.60 | $45.65 | 0 |
| 2021-09-14 | $23.60 | $45.65 | 0 |
| 2021-09-13 | $23.60 | $45.65 | 0 |
| 2021-09-10 | $23.60 | $45.65 | 0 |
| 2021-09-09 | $23.60 | $45.65 | 0 |
| 2021-09-08 | $23.60 | $45.65 | 1,000 |
| 2021-09-07 | $23.11 | $44.70 | 0 |
| 2021-09-03 | $23.11 | $44.70 | 100 |
| 2021-09-02 | $24.00 | $46.42 | 0 |
| 2021-09-01 | $24.00 | $46.42 | 0 |
| 2021-08-31 | $24.00 | $46.42 | 1,000 |
| 2021-08-30 | $23.50 | $45.46 | 0 |
| 2021-08-27 | $23.50 | $45.46 | 5,300 |
| 2021-08-26 | $24.00 | $46.42 | 100 |
| 2021-08-25 | $23.55 | $45.55 | 500 |
| 2021-08-24 | $23.55 | $45.55 | 1,400 |
| 2021-08-23 | $23.50 | $45.46 | 0 |
| 2021-08-20 | $23.50 | $45.46 | 0 |
| 2021-08-19 | $23.50 | $45.46 | 0 |
| 2021-08-18 | $23.50 | $45.46 | 0 |
| 2021-08-17 | $23.50 | $45.46 | 0 |
| 2021-08-16 | $23.50 | $45.46 | 1,500 |
| 2021-08-13 | $23.94 | $46.31 | 0 |
| 2021-08-12 | $23.94 | $46.31 | 100 |
| 2021-08-11 | $23.90 | $46.23 | 1,100 |
| 2021-08-10 | $22.50 | $43.52 | 0 |
| 2021-08-09 | $22.50 | $43.52 | 1,400 |
| 2021-08-06 | $22.75 | $44.01 | 500 |
| 2021-08-05 | $23.00 | $44.49 | 0 |
| 2021-08-04 | $23.00 | $44.49 | 800 |
| 2021-08-03 | $22.30 | $43.14 | 100 |
| 2021-08-02 | $22.25 | $43.04 | 200 |
| 2021-07-30 | $22.25 | $43.04 | 300 |
| 2021-07-29 | $22.25 | $43.04 | 1,100 |
| 2021-07-28 | $22.35 | $43.23 | 900 |
| 2021-07-27 | $22.25 | $43.04 | 200 |
| 2021-07-26 | $22.25 | $43.04 | 0 |
| 2021-07-23 | $22.25 | $43.04 | 1,700 |
| 2021-07-22 | $22.25 | $43.04 | 1,500 |
| 2021-07-21 | $22.00 | $42.56 | 200 |
| 2021-07-20 | $22.20 | $42.94 | 100 |
| 2021-07-19 | $22.20 | $42.94 | 2,800 |
| 2021-07-16 | $22.25 | $43.04 | 100 |
| 2021-07-15 | $21.50 | $41.59 | 5,900 |
| 2021-07-14 | $22.00 | $42.56 | 100 |
| 2021-07-13 | $22.00 | $42.56 | 300 |
| 2021-07-12 | $21.75 | $42.07 | 100 |
| 2021-07-09 | $22.00 | $42.56 | 1,100 |
| 2021-07-08 | $21.49 | $41.57 | 100 |
| 2021-07-07 | $21.01 | $40.64 | 700 |
| 2021-07-06 | $20.50 | $39.65 | 3,900 |
| 2021-07-02 | $20.02 | $38.73 | 0 |
| 2021-07-01 | $20.02 | $38.73 | 3,800 |
| 2021-06-30 | $20.25 | $38.53 | 0 |
| 2021-06-29 | $20.25 | $38.53 | 0 |
| 2021-06-28 | $20.25 | $38.53 | 0 |
| 2021-06-25 | $20.25 | $38.53 | 0 |
| 2021-06-24 | $20.25 | $38.53 | 0 |
| 2021-06-23 | $20.25 | $38.53 | 0 |
| 2021-06-22 | $20.25 | $38.53 | 0 |
| 2021-06-21 | $20.25 | $38.53 | 0 |
| 2021-06-18 | $20.25 | $38.53 | 0 |
| 2021-06-17 | $20.25 | $38.53 | 0 |
| 2021-06-16 | $20.25 | $38.53 | 0 |
| 2021-06-15 | $20.25 | $38.53 | 300 |
| 2021-06-14 | $20.15 | $38.34 | 0 |
| 2021-06-11 | $20.15 | $38.34 | 0 |
| 2021-06-10 | $20.15 | $38.34 | 0 |
| 2021-06-09 | $20.15 | $38.34 | 500 |
| 2021-06-08 | $20.15 | $38.34 | 800 |
| 2021-06-07 | $20.50 | $39.01 | 500 |
| 2021-06-04 | $20.10 | $38.25 | 0 |
| 2021-06-03 | $20.10 | $38.25 | 0 |
| 2021-06-02 | $20.10 | $38.25 | 100 |
| 2021-06-01 | $20.00 | $38.06 | 500 |
| 2021-05-28 | $20.00 | $38.06 | 0 |
| 2021-05-27 | $20.00 | $38.06 | 100 |
| 2021-05-26 | $20.00 | $38.06 | 0 |
| 2021-05-25 | $20.00 | $38.06 | 1,400 |
| 2021-05-24 | $19.53 | $37.16 | 1,300 |
| 2021-05-21 | $19.52 | $37.14 | 0 |
| 2021-05-20 | $19.52 | $37.14 | 0 |
| 2021-05-19 | $19.52 | $37.14 | 100 |
| 2021-05-18 | $20.00 | $38.06 | 2,500 |
| 2021-05-17 | $19.99 | $38.04 | 300 |
| 2021-05-14 | $19.90 | $37.87 | 0 |
| 2021-05-13 | $19.90 | $37.87 | 2,700 |
| 2021-05-12 | $19.51 | $37.12 | 0 |
| 2021-05-11 | $19.51 | $37.12 | 0 |
| 2021-05-10 | $19.51 | $37.12 | 100 |
| 2021-05-07 | $19.51 | $37.12 | 0 |
| 2021-05-06 | $19.51 | $37.12 | 500 |
| 2021-05-05 | $19.30 | $36.72 | 600 |
| 2021-05-04 | $19.10 | $36.34 | 0 |
| 2021-05-03 | $19.10 | $36.34 | 0 |
| 2021-04-30 | $19.10 | $36.34 | 400 |
| 2021-04-29 | $18.75 | $35.68 | 0 |
| 2021-04-28 | $18.75 | $35.68 | 2,800 |
| 2021-04-27 | $18.75 | $35.68 | 0 |
| 2021-04-26 | $18.75 | $35.68 | 6,500 |
| 2021-04-23 | $18.50 | $35.20 | 1,100 |
| 2021-04-22 | $18.50 | $35.20 | 800 |
| 2021-04-21 | $18.26 | $34.75 | 0 |
| 2021-04-20 | $18.26 | $34.75 | 400 |
| 2021-04-19 | $18.50 | $35.20 | 100 |
| 2021-04-16 | $18.89 | $35.94 | 0 |
| 2021-04-15 | $18.89 | $35.94 | 0 |
| 2021-04-14 | $18.89 | $35.94 | 3,100 |
| 2021-04-13 | $18.41 | $35.03 | 0 |
| 2021-04-12 | $18.41 | $35.03 | 0 |
| 2021-04-09 | $18.41 | $35.03 | 0 |
| 2021-04-08 | $18.41 | $35.03 | 400 |
| 2021-04-07 | $19.00 | $36.15 | 0 |
| 2021-04-06 | $19.00 | $36.15 | 0 |
| 2021-04-05 | $19.00 | $36.15 | 300 |
| 2021-04-01 | $18.75 | $35.68 | 100 |
| 2021-03-31 | $18.75 | $35.68 | 0 |
| 2021-03-30 | $18.75 | $35.68 | 300 |
| 2021-03-29 | $18.75 | $35.68 | 0 |
| 2021-03-26 | $18.75 | $35.68 | 5,400 |
| 2021-03-25 | $18.50 | $35.20 | 0 |
| 2021-03-24 | $18.50 | $35.20 | 0 |
| 2021-03-23 | $18.50 | $35.20 | 0 |
| 2021-03-22 | $18.50 | $35.20 | 0 |
| 2021-03-19 | $18.50 | $35.20 | 1,100 |
| 2021-03-18 | $18.50 | $35.20 | 300 |
| 2021-03-17 | $19.50 | $37.10 | 900 |
| 2021-03-16 | $19.99 | $38.04 | 0 |
| 2021-03-15 | $19.99 | $38.04 | 0 |
| 2021-03-12 | $19.99 | $38.04 | 400 |
| 2021-03-11 | $19.99 | $38.04 | 0 |
| 2021-03-10 | $19.99 | $38.04 | 0 |
| 2021-03-09 | $19.99 | $38.04 | 0 |
| 2021-03-08 | $19.99 | $38.04 | 1,300 |
| 2021-03-05 | $17.50 | $33.30 | 200 |
| 2021-03-04 | $17.50 | $33.30 | 300 |
| 2021-03-03 | $17.25 | $32.82 | 4,000 |
| 2021-03-02 | $17.20 | $32.73 | 800 |
| 2021-03-01 | $16.90 | $32.16 | 1,300 |
| 2021-02-26 | $16.95 | $32.25 | 1,200 |
| 2021-02-25 | $16.95 | $32.25 | 1,000 |
| 2021-02-24 | $17.00 | $32.35 | 1,000 |
| 2021-02-23 | $16.95 | $32.25 | 500 |
| 2021-02-22 | $16.95 | $32.25 | 1,000 |
| 2021-02-19 | $16.89 | $32.14 | 0 |
| 2021-02-18 | $16.89 | $32.14 | 1,100 |
| 2021-02-17 | $16.89 | $32.14 | 0 |
| 2021-02-16 | $16.89 | $32.14 | 100 |
| 2021-02-12 | $16.75 | $31.87 | 0 |
| 2021-02-11 | $16.75 | $31.87 | 0 |
| 2021-02-10 | $16.75 | $31.87 | 0 |
| 2021-02-09 | $16.75 | $31.87 | 0 |
| 2021-02-08 | $16.75 | $31.87 | 2,800 |
| 2021-02-05 | $16.75 | $31.87 | 6,500 |
| 2021-02-04 | $16.75 | $31.87 | 0 |
| 2021-02-03 | $16.75 | $31.87 | 1,000 |
| 2021-02-02 | $16.75 | $31.87 | 1,700 |
| 2021-02-01 | $16.74 | $31.85 | 0 |
| 2021-01-29 | $16.74 | $31.85 | 300 |
| 2021-01-28 | $16.43 | $31.26 | 0 |
| 2021-01-27 | $16.43 | $31.26 | 1,900 |
| 2021-01-26 | $16.49 | $31.38 | 0 |
| 2021-01-25 | $16.49 | $31.38 | 1,900 |
| 2021-01-22 | $16.50 | $31.40 | 600 |
| 2021-01-21 | $16.75 | $31.87 | 0 |
| 2021-01-20 | $16.75 | $31.87 | 1,300 |
| 2021-01-19 | $16.25 | $30.92 | 1,000 |
| 2021-01-15 | $16.25 | $30.92 | 0 |
| 2021-01-14 | $16.25 | $30.92 | 0 |
| 2021-01-13 | $16.25 | $30.92 | 300 |
| 2021-01-12 | $16.50 | $31.40 | 0 |
| 2021-01-11 | $16.50 | $31.40 | 500 |
| 2021-01-08 | $16.50 | $31.40 | 200 |
| 2021-01-07 | $16.50 | $31.40 | 200 |
| 2021-01-06 | $16.50 | $30.77 | 0 |
| 2021-01-05 | $16.50 | $30.77 | 0 |
| 2021-01-04 | $16.50 | $30.77 | 0 |