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
- 1999-10-26 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 | $21.55 | $37.22 | 1,700 |
| 2021-12-30 | $22.44 | $38.75 | 200 |
| 2021-12-29 | $21.55 | $37.22 | 0 |
| 2021-12-28 | $21.55 | $37.22 | 0 |
| 2021-12-27 | $21.55 | $37.22 | 8,400 |
| 2021-12-23 | $21.70 | $37.47 | 600 |
| 2021-12-22 | $22.05 | $38.08 | 0 |
| 2021-12-21 | $22.05 | $38.08 | 0 |
| 2021-12-20 | $22.05 | $38.08 | 1,000 |
| 2021-12-17 | $21.80 | $37.65 | 1,100 |
| 2021-12-16 | $22.37 | $38.63 | 200 |
| 2021-12-15 | $22.00 | $37.99 | 3,500 |
| 2021-12-14 | $21.90 | $37.82 | 0 |
| 2021-12-13 | $21.90 | $37.82 | 0 |
| 2021-12-10 | $21.90 | $37.82 | 800 |
| 2021-12-09 | $22.00 | $37.99 | 1,100 |
| 2021-12-08 | $22.75 | $39.29 | 0 |
| 2021-12-07 | $22.75 | $39.29 | 0 |
| 2021-12-06 | $22.75 | $39.29 | 2,000 |
| 2021-12-03 | $22.00 | $37.99 | 500 |
| 2021-12-02 | $22.00 | $37.99 | 1,000 |
| 2021-12-01 | $22.75 | $39.29 | 1,700 |
| 2021-11-30 | $22.82 | $39.41 | 700 |
| 2021-11-29 | $23.00 | $39.72 | 300 |
| 2021-11-26 | $23.20 | $40.07 | 400 |
| 2021-11-24 | $23.15 | $39.98 | 100 |
| 2021-11-23 | $23.00 | $39.72 | 1,800 |
| 2021-11-22 | $22.50 | $38.58 | 0 |
| 2021-11-19 | $22.50 | $38.58 | 1,300 |
| 2021-11-18 | $22.50 | $38.58 | 0 |
| 2021-11-17 | $22.50 | $38.58 | 0 |
| 2021-11-16 | $22.50 | $38.58 | 300 |
| 2021-11-15 | $22.15 | $37.98 | 0 |
| 2021-11-12 | $22.15 | $37.98 | 0 |
| 2021-11-11 | $22.15 | $37.98 | 0 |
| 2021-11-10 | $22.15 | $37.98 | 1,600 |
| 2021-11-09 | $22.10 | $37.89 | 2,700 |
| 2021-11-08 | $22.50 | $38.58 | 100 |
| 2021-11-05 | $22.10 | $37.89 | 0 |
| 2021-11-04 | $22.10 | $37.89 | 1,300 |
| 2021-11-03 | $22.50 | $38.58 | 2,500 |
| 2021-11-02 | $22.49 | $38.56 | 0 |
| 2021-11-01 | $22.49 | $38.56 | 200 |
| 2021-10-29 | $22.25 | $38.15 | 0 |
| 2021-10-28 | $22.25 | $38.15 | 500 |
| 2021-10-27 | $22.49 | $38.56 | 500 |
| 2021-10-26 | $22.25 | $38.15 | 2,300 |
| 2021-10-25 | $21.51 | $36.88 | 5,300 |
| 2021-10-22 | $22.00 | $37.72 | 0 |
| 2021-10-21 | $22.00 | $37.72 | 1,500 |
| 2021-10-20 | $21.47 | $36.81 | 0 |
| 2021-10-19 | $21.47 | $36.81 | 300 |
| 2021-10-18 | $22.57 | $38.70 | 0 |
| 2021-10-15 | $22.57 | $38.70 | 300 |
| 2021-10-14 | $22.60 | $38.75 | 900 |
| 2021-10-13 | $22.60 | $38.75 | 200 |
| 2021-10-12 | $22.45 | $38.49 | 200 |
| 2021-10-11 | $22.50 | $38.58 | 1,300 |
| 2021-10-08 | $22.30 | $38.24 | 0 |
| 2021-10-07 | $22.30 | $38.24 | 800 |
| 2021-10-06 | $22.80 | $39.09 | 0 |
| 2021-10-05 | $22.80 | $39.09 | 0 |
| 2021-10-04 | $22.80 | $39.09 | 0 |
| 2021-10-01 | $22.80 | $39.09 | 600 |
| 2021-09-30 | $23.50 | $40.29 | 500 |
| 2021-09-29 | $23.75 | $40.72 | 0 |
| 2021-09-28 | $23.75 | $40.72 | 500 |
| 2021-09-27 | $20.73 | $35.55 | 800 |
| 2021-09-24 | $20.73 | $35.55 | 1,300 |
| 2021-09-23 | $21.00 | $36.01 | 2,300 |
| 2021-09-22 | $21.00 | $36.01 | 0 |
| 2021-09-21 | $21.00 | $36.01 | 100 |
| 2021-09-20 | $21.00 | $36.01 | 500 |
| 2021-09-17 | $21.00 | $36.01 | 3,100 |
| 2021-09-16 | $22.00 | $37.72 | 400 |
| 2021-09-15 | $21.50 | $36.87 | 3,400 |
| 2021-09-14 | $20.90 | $35.84 | 700 |
| 2021-09-13 | $19.45 | $33.35 | 0 |
| 2021-09-10 | $19.45 | $33.35 | 300 |
| 2021-09-09 | $19.52 | $33.47 | 800 |
| 2021-09-08 | $19.55 | $33.52 | 800 |
| 2021-09-07 | $19.57 | $33.56 | 1,300 |
| 2021-09-03 | $19.45 | $33.35 | 6,800 |
| 2021-09-02 | $20.00 | $34.29 | 1,100 |
| 2021-09-01 | $20.00 | $34.29 | 0 |
| 2021-08-31 | $20.00 | $34.29 | 0 |
| 2021-08-30 | $20.00 | $34.29 | 0 |
| 2021-08-27 | $20.00 | $34.29 | 0 |
| 2021-08-26 | $20.00 | $34.29 | 600 |
| 2021-08-25 | $19.30 | $33.09 | 900 |
| 2021-08-24 | $19.21 | $32.94 | 0 |
| 2021-08-23 | $19.21 | $32.94 | 0 |
| 2021-08-20 | $19.21 | $32.94 | 400 |
| 2021-08-19 | $19.50 | $33.16 | 2,800 |
| 2021-08-18 | $19.50 | $33.16 | 600 |
| 2021-08-17 | $19.40 | $32.99 | 800 |
| 2021-08-16 | $19.50 | $33.16 | 3,000 |
| 2021-08-13 | $19.50 | $33.16 | 1,800 |
| 2021-08-12 | $19.25 | $32.74 | 0 |
| 2021-08-11 | $19.25 | $32.74 | 0 |
| 2021-08-10 | $19.25 | $32.74 | 1,800 |
| 2021-08-09 | $19.25 | $32.74 | 1,700 |
| 2021-08-06 | $19.31 | $32.84 | 5,200 |
| 2021-08-05 | $19.44 | $33.06 | 600 |
| 2021-08-04 | $19.21 | $32.67 | 1,500 |
| 2021-08-03 | $19.21 | $32.67 | 2,700 |
| 2021-08-02 | $19.25 | $32.74 | 1,400 |
| 2021-07-30 | $19.30 | $32.82 | 0 |
| 2021-07-29 | $19.30 | $32.82 | 500 |
| 2021-07-28 | $19.40 | $32.99 | 1,400 |
| 2021-07-27 | $19.47 | $33.11 | 0 |
| 2021-07-26 | $19.47 | $33.11 | 100 |
| 2021-07-23 | $19.47 | $33.11 | 0 |
| 2021-07-22 | $19.47 | $33.11 | 2,400 |
| 2021-07-21 | $19.47 | $33.11 | 1,000 |
| 2021-07-20 | $19.47 | $33.11 | 300 |
| 2021-07-19 | $19.31 | $32.84 | 100 |
| 2021-07-16 | $19.31 | $32.84 | 1,000 |
| 2021-07-15 | $19.47 | $33.11 | 1,100 |
| 2021-07-14 | $19.47 | $33.11 | 600 |
| 2021-07-13 | $19.48 | $33.13 | 800 |
| 2021-07-12 | $19.45 | $33.08 | 1,500 |
| 2021-07-09 | $19.45 | $33.08 | 4,000 |
| 2021-07-08 | $19.40 | $32.99 | 2,400 |
| 2021-07-07 | $19.41 | $33.01 | 3,300 |
| 2021-07-06 | $19.41 | $33.01 | 0 |
| 2021-07-02 | $19.41 | $33.01 | 0 |
| 2021-07-01 | $19.41 | $33.01 | 100 |
| 2021-06-30 | $19.50 | $33.16 | 1,700 |
| 2021-06-29 | $19.35 | $32.91 | 0 |
| 2021-06-28 | $19.35 | $32.91 | 300 |
| 2021-06-25 | $19.70 | $33.50 | 0 |
| 2021-06-24 | $19.70 | $33.50 | 100 |
| 2021-06-23 | $19.70 | $33.50 | 0 |
| 2021-06-22 | $19.70 | $33.50 | 0 |
| 2021-06-21 | $19.70 | $33.50 | 0 |
| 2021-06-18 | $19.70 | $33.50 | 0 |
| 2021-06-17 | $19.70 | $33.50 | 800 |
| 2021-06-16 | $19.74 | $33.57 | 0 |
| 2021-06-15 | $19.74 | $33.57 | 4,400 |
| 2021-06-14 | $19.40 | $32.99 | 0 |
| 2021-06-11 | $19.40 | $32.99 | 1,000 |
| 2021-06-10 | $19.39 | $32.97 | 0 |
| 2021-06-09 | $19.39 | $32.97 | 100 |
| 2021-06-08 | $19.40 | $32.99 | 0 |
| 2021-06-07 | $19.40 | $32.99 | 300 |
| 2021-06-04 | $19.11 | $32.50 | 700 |
| 2021-06-03 | $19.60 | $33.33 | 900 |
| 2021-06-02 | $19.26 | $32.75 | 0 |
| 2021-06-01 | $19.26 | $32.75 | 9,500 |
| 2021-05-28 | $19.40 | $32.99 | 300 |
| 2021-05-27 | $19.32 | $32.86 | 1,200 |
| 2021-05-26 | $19.45 | $33.08 | 6,000 |
| 2021-05-25 | $19.60 | $33.33 | 0 |
| 2021-05-24 | $19.60 | $33.33 | 1,000 |
| 2021-05-21 | $19.72 | $33.54 | 600 |
| 2021-05-20 | $19.50 | $32.91 | 900 |
| 2021-05-19 | $19.52 | $32.94 | 0 |
| 2021-05-18 | $19.52 | $32.94 | 2,200 |
| 2021-05-17 | $19.60 | $33.08 | 0 |
| 2021-05-14 | $19.60 | $33.08 | 0 |
| 2021-05-13 | $19.60 | $33.08 | 1,900 |
| 2021-05-12 | $19.60 | $33.08 | 0 |
| 2021-05-11 | $19.60 | $33.08 | 600 |
| 2021-05-10 | $19.70 | $33.24 | 2,900 |
| 2021-05-07 | $19.70 | $33.24 | 500 |
| 2021-05-06 | $19.49 | $32.89 | 0 |
| 2021-05-05 | $19.49 | $32.89 | 0 |
| 2021-05-04 | $19.49 | $32.89 | 300 |
| 2021-05-03 | $19.40 | $32.74 | 3,500 |
| 2021-04-30 | $19.50 | $32.91 | 4,000 |
| 2021-04-29 | $19.50 | $32.91 | 3,400 |
| 2021-04-28 | $19.37 | $32.69 | 5,700 |
| 2021-04-27 | $19.49 | $32.89 | 700 |
| 2021-04-26 | $19.40 | $32.74 | 1,000 |
| 2021-04-23 | $19.53 | $32.96 | 500 |
| 2021-04-22 | $19.56 | $33.01 | 3,100 |
| 2021-04-21 | $19.59 | $33.06 | 2,100 |
| 2021-04-20 | $19.64 | $33.14 | 0 |
| 2021-04-19 | $19.64 | $33.14 | 3,500 |
| 2021-04-16 | $19.74 | $33.31 | 0 |
| 2021-04-15 | $19.74 | $33.31 | 4,000 |
| 2021-04-14 | $19.74 | $33.31 | 100 |
| 2021-04-13 | $19.76 | $33.35 | 4,100 |
| 2021-04-12 | $19.75 | $33.33 | 500 |
| 2021-04-09 | $19.69 | $33.23 | 900 |
| 2021-04-08 | $19.40 | $32.74 | 5,000 |
| 2021-04-07 | $19.50 | $32.91 | 200 |
| 2021-04-06 | $19.47 | $32.86 | 1,800 |
| 2021-04-05 | $19.50 | $32.91 | 2,200 |
| 2021-04-01 | $19.35 | $32.65 | 2,800 |
| 2021-03-31 | $19.50 | $32.91 | 1,100 |
| 2021-03-30 | $19.45 | $32.82 | 500 |
| 2021-03-29 | $19.51 | $32.92 | 2,200 |
| 2021-03-26 | $19.59 | $33.06 | 100 |
| 2021-03-25 | $19.60 | $33.08 | 0 |
| 2021-03-24 | $19.60 | $33.08 | 1,300 |
| 2021-03-23 | $19.60 | $33.08 | 0 |
| 2021-03-22 | $19.60 | $33.08 | 300 |
| 2021-03-19 | $19.70 | $33.24 | 1,100 |
| 2021-03-18 | $19.84 | $33.48 | 600 |
| 2021-03-17 | $19.40 | $32.74 | 3,700 |
| 2021-03-16 | $19.75 | $33.33 | 100 |
| 2021-03-15 | $19.75 | $33.33 | 3,500 |
| 2021-03-12 | $19.40 | $32.74 | 4,800 |
| 2021-03-11 | $19.66 | $33.18 | 1,400 |
| 2021-03-10 | $19.40 | $32.74 | 1,200 |
| 2021-03-09 | $19.65 | $33.16 | 400 |
| 2021-03-08 | $19.62 | $33.11 | 200 |
| 2021-03-05 | $19.62 | $33.11 | 100 |
| 2021-03-04 | $19.48 | $32.87 | 3,500 |
| 2021-03-03 | $19.80 | $33.41 | 200 |
| 2021-03-02 | $19.90 | $33.58 | 1,400 |
| 2021-03-01 | $19.85 | $33.50 | 1,300 |
| 2021-02-26 | $19.37 | $32.69 | 0 |
| 2021-02-25 | $19.37 | $32.69 | 0 |
| 2021-02-24 | $19.37 | $32.69 | 300 |
| 2021-02-23 | $19.37 | $32.69 | 3,500 |
| 2021-02-22 | $19.50 | $32.91 | 1,000 |
| 2021-02-19 | $19.48 | $32.87 | 800 |
| 2021-02-18 | $19.41 | $32.50 | 1,800 |
| 2021-02-17 | $19.39 | $32.47 | 400 |
| 2021-02-16 | $19.48 | $32.62 | 200 |
| 2021-02-12 | $19.34 | $32.38 | 200 |
| 2021-02-11 | $19.37 | $32.43 | 0 |
| 2021-02-10 | $19.37 | $32.43 | 2,600 |
| 2021-02-09 | $19.55 | $32.74 | 200 |
| 2021-02-08 | $19.65 | $32.90 | 200 |
| 2021-02-05 | $19.51 | $32.67 | 3,700 |
| 2021-02-04 | $19.76 | $33.09 | 200 |
| 2021-02-03 | $19.76 | $33.09 | 0 |
| 2021-02-02 | $19.76 | $33.09 | 600 |
| 2021-02-01 | $20.00 | $33.49 | 0 |
| 2021-01-29 | $20.00 | $33.49 | 2,900 |
| 2021-01-28 | $19.93 | $33.37 | 0 |
| 2021-01-27 | $19.93 | $33.37 | 500 |
| 2021-01-26 | $19.31 | $32.33 | 600 |
| 2021-01-25 | $19.30 | $32.32 | 600 |
| 2021-01-22 | $19.25 | $32.23 | 1,800 |
| 2021-01-21 | $19.25 | $32.23 | 1,500 |
| 2021-01-20 | $19.35 | $32.40 | 1,600 |
| 2021-01-19 | $19.15 | $32.07 | 200 |
| 2021-01-15 | $19.25 | $32.23 | 4,500 |
| 2021-01-14 | $19.18 | $32.12 | 100 |
| 2021-01-13 | $19.20 | $32.15 | 200 |
| 2021-01-12 | $19.18 | $32.12 | 200 |
| 2021-01-11 | $19.15 | $32.07 | 2,500 |
| 2021-01-08 | $19.20 | $32.15 | 200 |
| 2021-01-07 | $19.20 | $32.15 | 500 |
| 2021-01-06 | $19.12 | $32.02 | 0 |
| 2021-01-05 | $19.12 | $32.02 | 2,400 |
| 2021-01-04 | $19.15 | $32.07 | 1,200 |