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
- 2010-10-15 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 | $23.65 | $29.78 | 100 |
| 2021-12-30 | $24.99 | $31.47 | 0 |
| 2021-12-29 | $24.99 | $31.47 | 0 |
| 2021-12-28 | $24.99 | $30.87 | 0 |
| 2021-12-27 | $24.99 | $30.87 | 0 |
| 2021-12-23 | $24.99 | $30.87 | 0 |
| 2021-12-22 | $24.99 | $30.87 | 700 |
| 2021-12-21 | $24.80 | $30.63 | 0 |
| 2021-12-20 | $24.80 | $30.63 | 0 |
| 2021-12-17 | $24.80 | $30.63 | 400 |
| 2021-12-16 | $24.80 | $30.63 | 200 |
| 2021-12-15 | $23.92 | $29.55 | 1,500 |
| 2021-12-14 | $22.79 | $28.15 | 0 |
| 2021-12-13 | $22.79 | $28.15 | 0 |
| 2021-12-10 | $22.79 | $28.15 | 0 |
| 2021-12-09 | $22.79 | $28.15 | 0 |
| 2021-12-08 | $22.79 | $28.15 | 1,900 |
| 2021-12-07 | $22.79 | $28.15 | 0 |
| 2021-12-06 | $22.79 | $28.15 | 0 |
| 2021-12-03 | $22.79 | $28.15 | 70,000 |
| 2021-12-02 | $22.79 | $28.15 | 0 |
| 2021-12-01 | $22.79 | $28.15 | 0 |
| 2021-11-30 | $22.79 | $28.15 | 0 |
| 2021-11-29 | $22.79 | $28.15 | 0 |
| 2021-11-26 | $22.79 | $28.15 | 0 |
| 2021-11-24 | $22.79 | $28.15 | 0 |
| 2021-11-23 | $22.79 | $28.15 | 0 |
| 2021-11-22 | $22.79 | $28.15 | 4,400 |
| 2021-11-19 | $21.84 | $26.98 | 400 |
| 2021-11-18 | $21.84 | $26.98 | 200 |
| 2021-11-17 | $22.41 | $27.68 | 0 |
| 2021-11-16 | $22.41 | $27.68 | 0 |
| 2021-11-15 | $22.41 | $27.68 | 0 |
| 2021-11-12 | $22.41 | $27.68 | 0 |
| 2021-11-11 | $22.41 | $27.68 | 0 |
| 2021-11-10 | $22.41 | $27.68 | 200 |
| 2021-11-09 | $22.29 | $27.53 | 100 |
| 2021-11-08 | $22.75 | $28.10 | 3,000 |
| 2021-11-05 | $23.21 | $28.67 | 0 |
| 2021-11-04 | $23.21 | $28.67 | 25,000 |
| 2021-11-03 | $21.69 | $26.79 | 0 |
| 2021-11-02 | $21.69 | $26.79 | 0 |
| 2021-11-01 | $21.69 | $26.79 | 63,000 |
| 2021-10-29 | $21.69 | $26.79 | 50,000 |
| 2021-10-28 | $21.69 | $26.79 | 26,000 |
| 2021-10-27 | $21.69 | $26.79 | 50,000 |
| 2021-10-26 | $21.69 | $26.79 | 244,100 |
| 2021-10-25 | $24.18 | $29.87 | 0 |
| 2021-10-22 | $24.18 | $29.87 | 0 |
| 2021-10-21 | $24.18 | $29.87 | 0 |
| 2021-10-20 | $24.18 | $29.87 | 20,800 |
| 2021-10-19 | $24.18 | $29.87 | 0 |
| 2021-10-18 | $24.18 | $29.87 | 4,500 |
| 2021-10-15 | $24.18 | $29.87 | 0 |
| 2021-10-14 | $24.18 | $29.87 | 0 |
| 2021-10-13 | $24.18 | $29.87 | 0 |
| 2021-10-12 | $24.18 | $29.87 | 0 |
| 2021-10-11 | $24.18 | $29.87 | 500 |
| 2021-10-08 | $24.18 | $29.87 | 16,200 |
| 2021-10-07 | $24.40 | $30.14 | 0 |
| 2021-10-06 | $24.40 | $30.14 | 0 |
| 2021-10-05 | $24.40 | $30.14 | 0 |
| 2021-10-04 | $24.40 | $30.14 | 0 |
| 2021-10-01 | $24.40 | $30.14 | 200 |
| 2021-09-30 | $24.40 | $30.14 | 100 |
| 2021-09-29 | $24.40 | $30.14 | 0 |
| 2021-09-28 | $24.40 | $30.14 | 0 |
| 2021-09-27 | $24.40 | $30.14 | 0 |
| 2021-09-24 | $24.40 | $30.14 | 0 |
| 2021-09-23 | $24.40 | $30.14 | 100 |
| 2021-09-22 | $24.37 | $30.10 | 0 |
| 2021-09-21 | $24.37 | $30.10 | 40,100 |
| 2021-09-20 | $24.37 | $30.10 | 0 |
| 2021-09-17 | $24.37 | $30.10 | 400 |
| 2021-09-16 | $24.37 | $30.10 | 0 |
| 2021-09-15 | $24.37 | $30.10 | 0 |
| 2021-09-14 | $24.37 | $30.10 | 200 |
| 2021-09-13 | $24.45 | $30.20 | 0 |
| 2021-09-10 | $24.45 | $30.20 | 0 |
| 2021-09-09 | $24.45 | $30.20 | 600 |
| 2021-09-08 | $24.08 | $29.75 | 200 |
| 2021-09-07 | $23.22 | $28.68 | 0 |
| 2021-09-03 | $23.22 | $28.68 | 100 |
| 2021-09-02 | $23.22 | $28.68 | 200 |
| 2021-09-01 | $22.41 | $27.68 | 0 |
| 2021-08-31 | $22.41 | $27.68 | 0 |
| 2021-08-30 | $22.41 | $27.68 | 0 |
| 2021-08-27 | $22.41 | $27.68 | 0 |
| 2021-08-26 | $22.41 | $27.68 | 10,000 |
| 2021-08-25 | $22.41 | $27.68 | 10,000 |
| 2021-08-24 | $22.41 | $27.68 | 10,000 |
| 2021-08-23 | $22.41 | $27.68 | 0 |
| 2021-08-20 | $22.41 | $27.68 | 11,400 |
| 2021-08-19 | $22.96 | $28.36 | 300 |
| 2021-08-18 | $23.79 | $29.39 | 0 |
| 2021-08-17 | $23.79 | $29.39 | 100 |
| 2021-08-16 | $24.05 | $29.71 | 0 |
| 2021-08-13 | $24.05 | $29.71 | 0 |
| 2021-08-12 | $24.05 | $29.71 | 200 |
| 2021-08-11 | $23.41 | $28.92 | 700 |
| 2021-08-10 | $24.01 | $29.66 | 70,000 |
| 2021-08-09 | $24.01 | $29.66 | 0 |
| 2021-08-06 | $24.01 | $29.66 | 10,000 |
| 2021-08-05 | $24.01 | $29.66 | 0 |
| 2021-08-04 | $24.01 | $29.66 | 800 |
| 2021-08-03 | $24.27 | $29.98 | 117,000 |
| 2021-08-02 | $23.33 | $28.82 | 0 |
| 2021-07-30 | $23.33 | $28.82 | 0 |
| 2021-07-29 | $23.33 | $28.82 | 0 |
| 2021-07-28 | $23.33 | $28.82 | 700 |
| 2021-07-27 | $23.43 | $28.94 | 300 |
| 2021-07-26 | $24.66 | $30.46 | 0 |
| 2021-07-23 | $24.66 | $30.46 | 0 |
| 2021-07-22 | $24.66 | $30.46 | 0 |
| 2021-07-21 | $24.66 | $30.46 | 140,400 |
| 2021-07-20 | $24.66 | $30.46 | 700 |
| 2021-07-19 | $23.40 | $28.91 | 4,600 |
| 2021-07-16 | $21.79 | $26.92 | 0 |
| 2021-07-15 | $21.79 | $26.92 | 20,000 |
| 2021-07-14 | $21.79 | $26.92 | 0 |
| 2021-07-13 | $21.79 | $26.92 | 0 |
| 2021-07-12 | $21.79 | $26.92 | 100 |
| 2021-07-09 | $22.41 | $27.68 | 0 |
| 2021-07-08 | $22.41 | $27.68 | 0 |
| 2021-07-07 | $22.41 | $27.68 | 0 |
| 2021-07-06 | $22.41 | $27.68 | 0 |
| 2021-07-02 | $22.41 | $27.68 | 5,000 |
| 2021-07-01 | $23.50 | $29.03 | 0 |
| 2021-06-30 | $23.50 | $29.03 | 0 |
| 2021-06-29 | $23.50 | $29.03 | 0 |
| 2021-06-28 | $23.50 | $28.53 | 0 |
| 2021-06-25 | $23.50 | $28.53 | 0 |
| 2021-06-24 | $23.50 | $28.53 | 0 |
| 2021-06-23 | $23.50 | $28.53 | 0 |
| 2021-06-22 | $23.50 | $28.53 | 50,000 |
| 2021-06-21 | $23.50 | $28.53 | 16,000 |
| 2021-06-18 | $23.64 | $28.70 | 45,000 |
| 2021-06-17 | $23.64 | $28.70 | 21,600 |
| 2021-06-16 | $23.77 | $28.85 | 0 |
| 2021-06-15 | $23.77 | $28.85 | 0 |
| 2021-06-14 | $23.77 | $28.85 | 0 |
| 2021-06-11 | $23.77 | $28.85 | 0 |
| 2021-06-10 | $23.77 | $28.85 | 0 |
| 2021-06-09 | $23.77 | $28.85 | 0 |
| 2021-06-08 | $23.77 | $28.85 | 15,000 |
| 2021-06-07 | $24.10 | $29.25 | 1,800 |
| 2021-06-04 | $23.50 | $28.53 | 43,200 |
| 2021-06-03 | $23.05 | $27.98 | 65,200 |
| 2021-06-02 | $23.39 | $28.39 | 80,000 |
| 2021-06-01 | $24.50 | $29.74 | 0 |
| 2021-05-28 | $24.50 | $29.74 | 0 |
| 2021-05-27 | $24.50 | $29.74 | 100 |
| 2021-05-26 | $23.34 | $28.33 | 100 |
| 2021-05-25 | $23.34 | $28.33 | 100 |
| 2021-05-24 | $23.34 | $28.33 | 0 |
| 2021-05-21 | $23.34 | $28.33 | 0 |
| 2021-05-20 | $23.34 | $28.33 | 1,900 |
| 2021-05-19 | $23.34 | $28.33 | 0 |
| 2021-05-18 | $23.34 | $28.33 | 60,000 |
| 2021-05-17 | $23.15 | $28.10 | 48,000 |
| 2021-05-14 | $23.92 | $29.04 | 0 |
| 2021-05-13 | $23.92 | $29.04 | 0 |
| 2021-05-12 | $23.92 | $29.04 | 0 |
| 2021-05-11 | $23.92 | $29.04 | 0 |
| 2021-05-10 | $23.92 | $29.04 | 100 |
| 2021-05-07 | $23.92 | $29.04 | 20,100 |
| 2021-05-06 | $23.60 | $28.65 | 26,000 |
| 2021-05-05 | $23.60 | $28.65 | 0 |
| 2021-05-04 | $23.60 | $28.65 | 0 |
| 2021-05-03 | $23.60 | $28.65 | 400 |
| 2021-04-30 | $24.31 | $29.51 | 200 |
| 2021-04-29 | $25.07 | $30.43 | 0 |
| 2021-04-28 | $25.07 | $30.43 | 15,000 |
| 2021-04-27 | $25.07 | $30.43 | 0 |
| 2021-04-26 | $25.07 | $30.43 | 1,700 |
| 2021-04-23 | $23.26 | $28.23 | 0 |
| 2021-04-22 | $23.26 | $28.23 | 12,000 |
| 2021-04-21 | $23.29 | $28.27 | 20,200 |
| 2021-04-20 | $23.47 | $28.49 | 106,000 |
| 2021-04-19 | $23.20 | $28.16 | 0 |
| 2021-04-16 | $23.20 | $28.16 | 63,000 |
| 2021-04-15 | $23.20 | $28.16 | 0 |
| 2021-04-14 | $23.20 | $28.16 | 0 |
| 2021-04-13 | $23.20 | $28.16 | 200 |
| 2021-04-12 | $23.29 | $28.27 | 0 |
| 2021-04-09 | $23.29 | $28.27 | 0 |
| 2021-04-08 | $23.29 | $28.27 | 24,000 |
| 2021-04-07 | $22.85 | $27.74 | 0 |
| 2021-04-06 | $22.85 | $27.74 | 0 |
| 2021-04-05 | $22.85 | $27.74 | 300 |
| 2021-04-01 | $22.61 | $27.45 | 4,600 |
| 2021-03-31 | $22.61 | $27.45 | 0 |
| 2021-03-30 | $22.61 | $27.45 | 0 |
| 2021-03-29 | $22.61 | $27.45 | 0 |
| 2021-03-26 | $22.61 | $27.45 | 100 |
| 2021-03-25 | $22.61 | $27.45 | 20,000 |
| 2021-03-24 | $22.00 | $26.71 | 0 |
| 2021-03-23 | $22.00 | $26.71 | 0 |
| 2021-03-22 | $22.00 | $26.71 | 200 |
| 2021-03-19 | $21.64 | $26.27 | 0 |
| 2021-03-18 | $21.64 | $26.27 | 300 |
| 2021-03-17 | $21.65 | $26.28 | 300 |
| 2021-03-16 | $21.84 | $26.51 | 10,000 |
| 2021-03-15 | $21.79 | $26.45 | 0 |
| 2021-03-12 | $21.79 | $26.45 | 0 |
| 2021-03-11 | $21.79 | $26.45 | 0 |
| 2021-03-10 | $21.79 | $26.45 | 0 |
| 2021-03-09 | $21.79 | $26.45 | 8,600 |
| 2021-03-08 | $20.80 | $25.25 | 0 |
| 2021-03-05 | $20.80 | $25.25 | 25,100 |
| 2021-03-04 | $22.13 | $26.86 | 0 |
| 2021-03-03 | $22.13 | $26.86 | 0 |
| 2021-03-02 | $22.13 | $26.86 | 0 |
| 2021-03-01 | $22.13 | $26.86 | 0 |
| 2021-02-26 | $22.13 | $26.86 | 0 |
| 2021-02-25 | $22.13 | $26.86 | 50,500 |
| 2021-02-24 | $22.15 | $26.89 | 0 |
| 2021-02-23 | $22.15 | $26.89 | 0 |
| 2021-02-22 | $22.15 | $26.89 | 0 |
| 2021-02-19 | $22.15 | $26.89 | 300 |
| 2021-02-18 | $22.20 | $26.95 | 0 |
| 2021-02-17 | $22.20 | $26.95 | 0 |
| 2021-02-16 | $22.20 | $26.95 | 0 |
| 2021-02-12 | $22.20 | $26.95 | 0 |
| 2021-02-11 | $22.20 | $26.95 | 0 |
| 2021-02-10 | $22.20 | $26.95 | 0 |
| 2021-02-09 | $22.20 | $26.95 | 0 |
| 2021-02-08 | $22.20 | $26.95 | 0 |
| 2021-02-05 | $22.20 | $26.95 | 0 |
| 2021-02-04 | $22.20 | $26.95 | 0 |
| 2021-02-03 | $22.20 | $26.95 | 100 |
| 2021-02-02 | $22.72 | $27.58 | 8,000 |
| 2021-02-01 | $22.72 | $27.58 | 84,000 |
| 2021-01-29 | $22.28 | $27.05 | 64,000 |
| 2021-01-28 | $23.48 | $28.50 | 1,700 |
| 2021-01-27 | $22.07 | $26.79 | 0 |
| 2021-01-26 | $22.07 | $26.79 | 31,000 |
| 2021-01-25 | $21.32 | $25.88 | 30,000 |
| 2021-01-22 | $20.81 | $25.26 | 0 |
| 2021-01-21 | $20.81 | $25.26 | 0 |
| 2021-01-20 | $20.81 | $25.26 | 0 |
| 2021-01-19 | $20.81 | $25.26 | 40,100 |
| 2021-01-15 | $21.27 | $25.82 | 600 |
| 2021-01-14 | $21.25 | $25.79 | 4,000 |
| 2021-01-13 | $19.41 | $23.56 | 0 |
| 2021-01-12 | $19.41 | $23.56 | 100 |
| 2021-01-11 | $18.93 | $22.98 | 0 |
| 2021-01-08 | $18.93 | $22.98 | 0 |
| 2021-01-07 | $18.93 | $22.98 | 100 |
| 2021-01-06 | $19.98 | $24.25 | 0 |
| 2021-01-05 | $19.98 | $24.25 | 0 |
| 2021-01-04 | $19.98 | $24.25 | 0 |