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
- 2003-07-15 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 | $25.62 | $93.78 | 500 |
| 2021-12-30 | $25.60 | $93.71 | 0 |
| 2021-12-29 | $25.60 | $93.71 | 1,000 |
| 2021-12-28 | $26.00 | $95.17 | 0 |
| 2021-12-27 | $26.00 | $95.17 | 0 |
| 2021-12-23 | $26.00 | $95.17 | 0 |
| 2021-12-22 | $26.00 | $95.17 | 0 |
| 2021-12-21 | $26.00 | $95.17 | 200 |
| 2021-12-20 | $25.72 | $94.15 | 1,800 |
| 2021-12-17 | $26.45 | $96.82 | 0 |
| 2021-12-16 | $26.45 | $96.82 | 400 |
| 2021-12-15 | $25.50 | $93.34 | 0 |
| 2021-12-14 | $25.50 | $93.34 | 800 |
| 2021-12-13 | $25.80 | $93.95 | 0 |
| 2021-12-10 | $25.80 | $93.95 | 1,200 |
| 2021-12-09 | $25.93 | $94.43 | 400 |
| 2021-12-08 | $25.80 | $93.95 | 0 |
| 2021-12-07 | $25.80 | $93.95 | 2,000 |
| 2021-12-06 | $25.80 | $93.95 | 1,000 |
| 2021-12-03 | $25.85 | $94.13 | 1,700 |
| 2021-12-02 | $25.85 | $94.13 | 0 |
| 2021-12-01 | $25.85 | $94.13 | 0 |
| 2021-11-30 | $25.85 | $94.13 | 0 |
| 2021-11-29 | $25.85 | $94.13 | 0 |
| 2021-11-26 | $25.85 | $94.13 | 100 |
| 2021-11-24 | $25.71 | $93.62 | 600 |
| 2021-11-23 | $25.80 | $93.95 | 200 |
| 2021-11-22 | $25.85 | $94.13 | 0 |
| 2021-11-19 | $25.85 | $94.13 | 0 |
| 2021-11-18 | $25.85 | $94.13 | 300 |
| 2021-11-17 | $25.85 | $94.13 | 0 |
| 2021-11-16 | $25.85 | $94.13 | 0 |
| 2021-11-15 | $25.85 | $94.13 | 0 |
| 2021-11-12 | $25.85 | $94.13 | 200 |
| 2021-11-11 | $25.77 | $93.36 | 300 |
| 2021-11-10 | $25.78 | $93.39 | 1,100 |
| 2021-11-09 | $25.81 | $93.50 | 600 |
| 2021-11-08 | $25.81 | $93.50 | 600 |
| 2021-11-05 | $25.77 | $93.36 | 0 |
| 2021-11-04 | $25.77 | $93.36 | 0 |
| 2021-11-03 | $25.77 | $93.36 | 0 |
| 2021-11-02 | $25.77 | $93.36 | 0 |
| 2021-11-01 | $25.77 | $93.36 | 0 |
| 2021-10-29 | $25.77 | $93.36 | 0 |
| 2021-10-28 | $25.77 | $93.36 | 100 |
| 2021-10-27 | $26.00 | $94.19 | 0 |
| 2021-10-26 | $26.00 | $94.19 | 0 |
| 2021-10-25 | $26.00 | $94.19 | 500 |
| 2021-10-22 | $26.00 | $94.19 | 700 |
| 2021-10-21 | $26.00 | $94.19 | 0 |
| 2021-10-20 | $26.00 | $94.19 | 500 |
| 2021-10-19 | $26.00 | $94.19 | 0 |
| 2021-10-18 | $26.00 | $94.19 | 0 |
| 2021-10-15 | $26.00 | $94.19 | 0 |
| 2021-10-14 | $26.00 | $94.19 | 0 |
| 2021-10-13 | $26.00 | $93.71 | 0 |
| 2021-10-12 | $26.00 | $93.71 | 0 |
| 2021-10-11 | $26.00 | $93.71 | 700 |
| 2021-10-08 | $26.00 | $93.71 | 100 |
| 2021-10-07 | $26.00 | $93.71 | 0 |
| 2021-10-06 | $26.00 | $93.71 | 0 |
| 2021-10-05 | $26.00 | $93.71 | 0 |
| 2021-10-04 | $26.00 | $93.71 | 0 |
| 2021-10-01 | $26.00 | $93.71 | 0 |
| 2021-09-30 | $26.00 | $93.71 | 300 |
| 2021-09-29 | $26.41 | $95.19 | 200 |
| 2021-09-28 | $26.00 | $93.71 | 0 |
| 2021-09-27 | $26.00 | $93.71 | 0 |
| 2021-09-24 | $26.00 | $93.71 | 0 |
| 2021-09-23 | $26.00 | $93.71 | 0 |
| 2021-09-22 | $26.00 | $93.71 | 0 |
| 2021-09-21 | $26.00 | $93.71 | 0 |
| 2021-09-20 | $26.00 | $93.71 | 200 |
| 2021-09-17 | $26.00 | $93.71 | 200 |
| 2021-09-16 | $26.00 | $93.71 | 0 |
| 2021-09-15 | $26.00 | $93.71 | 0 |
| 2021-09-14 | $26.00 | $93.71 | 300 |
| 2021-09-13 | $25.82 | $92.58 | 0 |
| 2021-09-10 | $25.82 | $92.58 | 800 |
| 2021-09-09 | $26.06 | $93.44 | 0 |
| 2021-09-08 | $26.06 | $93.44 | 0 |
| 2021-09-07 | $26.06 | $93.44 | 300 |
| 2021-09-03 | $26.06 | $93.44 | 0 |
| 2021-09-02 | $26.06 | $93.44 | 0 |
| 2021-09-01 | $26.06 | $93.44 | 0 |
| 2021-08-31 | $26.06 | $93.44 | 600 |
| 2021-08-30 | $26.06 | $93.44 | 0 |
| 2021-08-27 | $26.06 | $93.44 | 0 |
| 2021-08-26 | $26.06 | $93.44 | 0 |
| 2021-08-25 | $26.06 | $93.44 | 0 |
| 2021-08-24 | $26.06 | $93.44 | 0 |
| 2021-08-23 | $26.06 | $93.44 | 200 |
| 2021-08-20 | $25.90 | $92.87 | 800 |
| 2021-08-19 | $26.06 | $93.44 | 0 |
| 2021-08-18 | $26.06 | $93.44 | 1,000 |
| 2021-08-17 | $26.06 | $93.44 | 500 |
| 2021-08-16 | $26.21 | $93.98 | 0 |
| 2021-08-13 | $26.21 | $93.98 | 300 |
| 2021-08-12 | $26.06 | $93.44 | 0 |
| 2021-08-11 | $26.06 | $92.97 | 600 |
| 2021-08-10 | $26.29 | $93.79 | 0 |
| 2021-08-09 | $26.29 | $93.79 | 1,100 |
| 2021-08-06 | $26.15 | $93.29 | 0 |
| 2021-08-05 | $26.15 | $93.29 | 0 |
| 2021-08-04 | $26.15 | $93.29 | 0 |
| 2021-08-03 | $26.15 | $93.29 | 2,100 |
| 2021-08-02 | $25.75 | $91.86 | 1,000 |
| 2021-07-30 | $25.66 | $91.54 | 0 |
| 2021-07-29 | $25.66 | $91.54 | 0 |
| 2021-07-28 | $25.66 | $91.54 | 200 |
| 2021-07-27 | $25.77 | $91.93 | 100 |
| 2021-07-26 | $25.75 | $91.86 | 0 |
| 2021-07-23 | $25.75 | $91.86 | 0 |
| 2021-07-22 | $25.75 | $91.86 | 400 |
| 2021-07-21 | $25.61 | $91.36 | 1,000 |
| 2021-07-20 | $25.76 | $91.89 | 1,200 |
| 2021-07-19 | $25.87 | $92.29 | 100 |
| 2021-07-16 | $25.76 | $91.89 | 1,300 |
| 2021-07-15 | $26.00 | $92.75 | 0 |
| 2021-07-14 | $25.87 | $92.29 | 0 |
| 2021-07-13 | $26.00 | $92.28 | 1,300 |
| 2021-07-12 | $26.00 | $92.28 | 1,400 |
| 2021-07-09 | $26.00 | $92.28 | 1,300 |
| 2021-07-08 | $25.76 | $91.42 | 0 |
| 2021-07-07 | $25.76 | $91.42 | 0 |
| 2021-07-06 | $25.76 | $91.42 | 900 |
| 2021-07-02 | $26.23 | $93.09 | 0 |
| 2021-07-01 | $26.23 | $93.09 | 1,400 |
| 2021-06-30 | $26.38 | $93.63 | 0 |
| 2021-06-29 | $26.38 | $93.63 | 500 |
| 2021-06-28 | $26.44 | $93.84 | 0 |
| 2021-06-25 | $26.44 | $93.84 | 0 |
| 2021-06-24 | $26.44 | $93.84 | 0 |
| 2021-06-23 | $26.44 | $93.84 | 0 |
| 2021-06-22 | $26.44 | $93.84 | 0 |
| 2021-06-21 | $26.44 | $93.84 | 0 |
| 2021-06-18 | $26.44 | $93.84 | 200 |
| 2021-06-17 | $26.44 | $93.84 | 0 |
| 2021-06-16 | $26.44 | $93.84 | 0 |
| 2021-06-15 | $26.44 | $93.84 | 100 |
| 2021-06-14 | $25.50 | $90.50 | 100 |
| 2021-06-11 | $25.74 | $90.88 | 0 |
| 2021-06-10 | $25.74 | $90.88 | 0 |
| 2021-06-09 | $25.74 | $90.88 | 0 |
| 2021-06-08 | $25.74 | $90.88 | 0 |
| 2021-06-07 | $25.74 | $90.88 | 1,000 |
| 2021-06-04 | $25.51 | $90.07 | 0 |
| 2021-06-03 | $25.51 | $90.07 | 400 |
| 2021-06-02 | $25.74 | $90.88 | 400 |
| 2021-06-01 | $25.70 | $90.74 | 700 |
| 2021-05-28 | $25.70 | $90.74 | 200 |
| 2021-05-27 | $25.50 | $90.03 | 1,100 |
| 2021-05-26 | $25.51 | $90.07 | 1,500 |
| 2021-05-25 | $25.50 | $90.03 | 3,200 |
| 2021-05-24 | $25.61 | $90.42 | 0 |
| 2021-05-21 | $25.61 | $90.42 | 1,000 |
| 2021-05-20 | $25.60 | $90.39 | 300 |
| 2021-05-19 | $25.52 | $90.10 | 0 |
| 2021-05-18 | $25.52 | $90.10 | 0 |
| 2021-05-17 | $25.52 | $90.10 | 1,400 |
| 2021-05-14 | $25.46 | $89.89 | 2,000 |
| 2021-05-13 | $25.60 | $90.39 | 100 |
| 2021-05-12 | $25.60 | $89.92 | 100 |
| 2021-05-11 | $25.60 | $89.92 | 500 |
| 2021-05-10 | $25.55 | $89.74 | 1,200 |
| 2021-05-07 | $25.65 | $90.09 | 400 |
| 2021-05-06 | $25.65 | $90.09 | 0 |
| 2021-05-05 | $25.65 | $90.09 | 1,200 |
| 2021-05-04 | $25.41 | $89.25 | 400 |
| 2021-05-03 | $25.25 | $88.69 | 500 |
| 2021-04-30 | $26.00 | $91.32 | 1,200 |
| 2021-04-29 | $25.99 | $91.29 | 0 |
| 2021-04-28 | $25.99 | $91.29 | 1,000 |
| 2021-04-27 | $25.51 | $89.60 | 0 |
| 2021-04-26 | $25.51 | $89.60 | 0 |
| 2021-04-23 | $25.51 | $89.60 | 1,400 |
| 2021-04-22 | $26.00 | $91.32 | 0 |
| 2021-04-21 | $26.00 | $91.32 | 300 |
| 2021-04-20 | $26.00 | $91.32 | 0 |
| 2021-04-19 | $26.00 | $91.32 | 0 |
| 2021-04-16 | $26.00 | $91.32 | 0 |
| 2021-04-15 | $26.00 | $91.32 | 100 |
| 2021-04-14 | $26.00 | $91.32 | 700 |
| 2021-04-13 | $26.37 | $92.16 | 500 |
| 2021-04-12 | $26.37 | $92.16 | 300 |
| 2021-04-09 | $25.95 | $90.69 | 1,100 |
| 2021-04-08 | $25.50 | $89.11 | 0 |
| 2021-04-07 | $25.50 | $89.11 | 0 |
| 2021-04-06 | $25.50 | $89.11 | 0 |
| 2021-04-05 | $25.50 | $89.11 | 0 |
| 2021-04-01 | $25.50 | $89.11 | 200 |
| 2021-03-31 | $25.50 | $89.11 | 0 |
| 2021-03-30 | $25.50 | $89.11 | 500 |
| 2021-03-29 | $26.45 | $92.43 | 600 |
| 2021-03-26 | $25.60 | $89.46 | 0 |
| 2021-03-25 | $25.60 | $89.46 | 0 |
| 2021-03-24 | $25.60 | $89.46 | 0 |
| 2021-03-23 | $25.60 | $89.46 | 0 |
| 2021-03-22 | $25.60 | $89.46 | 0 |
| 2021-03-19 | $25.60 | $89.46 | 0 |
| 2021-03-18 | $25.60 | $89.46 | 0 |
| 2021-03-17 | $25.60 | $89.46 | 1,500 |
| 2021-03-16 | $26.00 | $90.86 | 1,200 |
| 2021-03-15 | $26.00 | $90.86 | 0 |
| 2021-03-12 | $25.87 | $90.41 | 100 |
| 2021-03-11 | $26.00 | $90.40 | 1,000 |
| 2021-03-10 | $26.00 | $90.40 | 200 |
| 2021-03-09 | $26.00 | $90.40 | 300 |
| 2021-03-08 | $26.00 | $90.40 | 0 |
| 2021-03-05 | $26.00 | $90.40 | 600 |
| 2021-03-04 | $26.17 | $90.99 | 1,400 |
| 2021-03-03 | $26.05 | $90.57 | 0 |
| 2021-03-02 | $26.05 | $90.57 | 1,900 |
| 2021-03-01 | $26.00 | $90.40 | 1,100 |
| 2021-02-26 | $25.26 | $87.82 | 0 |
| 2021-02-25 | $25.26 | $87.82 | 300 |
| 2021-02-24 | $25.25 | $87.79 | 200 |
| 2021-02-23 | $25.20 | $87.62 | 0 |
| 2021-02-22 | $25.20 | $87.62 | 500 |
| 2021-02-19 | $25.30 | $87.96 | 0 |
| 2021-02-18 | $25.30 | $87.96 | 100 |
| 2021-02-17 | $25.35 | $88.14 | 1,200 |
| 2021-02-16 | $25.27 | $87.86 | 0 |
| 2021-02-12 | $25.27 | $87.86 | 800 |
| 2021-02-11 | $25.26 | $87.82 | 1,500 |
| 2021-02-10 | $25.50 | $88.20 | 0 |
| 2021-02-09 | $25.50 | $88.20 | 0 |
| 2021-02-08 | $25.50 | $88.20 | 2,000 |
| 2021-02-05 | $25.25 | $87.33 | 200 |
| 2021-02-04 | $25.50 | $88.20 | 0 |
| 2021-02-03 | $25.50 | $88.20 | 0 |
| 2021-02-02 | $25.50 | $88.20 | 0 |
| 2021-02-01 | $25.50 | $88.20 | 0 |
| 2021-01-29 | $25.50 | $88.20 | 0 |
| 2021-01-28 | $25.50 | $88.20 | 0 |
| 2021-01-27 | $25.50 | $88.20 | 0 |
| 2021-01-26 | $25.50 | $88.20 | 1,200 |
| 2021-01-25 | $25.30 | $87.50 | 0 |
| 2021-01-22 | $25.30 | $87.50 | 300 |
| 2021-01-21 | $25.25 | $87.33 | 1,000 |
| 2021-01-20 | $25.50 | $88.20 | 0 |
| 2021-01-19 | $25.50 | $88.20 | 0 |
| 2021-01-15 | $25.50 | $88.20 | 0 |
| 2021-01-14 | $25.50 | $88.20 | 100 |
| 2021-01-13 | $25.50 | $87.74 | 0 |
| 2021-01-12 | $25.50 | $87.74 | 0 |
| 2021-01-11 | $25.50 | $87.74 | 100 |
| 2021-01-08 | $25.50 | $87.74 | 100 |
| 2021-01-07 | $25.50 | $87.74 | 300 |
| 2021-01-06 | $25.30 | $87.05 | 0 |
| 2021-01-05 | $25.30 | $87.05 | 0 |
| 2021-01-04 | $25.30 | $87.05 | 200 |