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
- 2009-02-13 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 | $20.34 | $20.42 | 0 |
| 2021-12-30 | $20.34 | $20.42 | 100 |
| 2021-12-29 | $19.44 | $19.52 | 0 |
| 2021-12-28 | $19.44 | $19.52 | 0 |
| 2021-12-27 | $19.44 | $19.52 | 0 |
| 2021-12-23 | $19.44 | $19.52 | 0 |
| 2021-12-22 | $19.44 | $19.52 | 0 |
| 2021-12-21 | $19.44 | $19.52 | 0 |
| 2021-12-20 | $19.44 | $19.52 | 0 |
| 2021-12-17 | $19.44 | $19.52 | 100 |
| 2021-12-16 | $19.36 | $19.44 | 200 |
| 2021-12-15 | $20.18 | $20.26 | 2,700 |
| 2021-12-14 | $19.77 | $19.85 | 0 |
| 2021-12-13 | $19.77 | $19.85 | 0 |
| 2021-12-10 | $19.77 | $19.85 | 0 |
| 2021-12-09 | $19.77 | $19.85 | 100 |
| 2021-12-08 | $19.77 | $19.85 | 0 |
| 2021-12-07 | $19.77 | $19.85 | 0 |
| 2021-12-06 | $19.77 | $19.85 | 2,900 |
| 2021-12-03 | $20.20 | $20.28 | 200 |
| 2021-12-02 | $20.19 | $20.27 | 0 |
| 2021-12-01 | $20.19 | $20.27 | 2,300 |
| 2021-11-30 | $20.19 | $20.27 | 0 |
| 2021-11-29 | $20.19 | $20.27 | 2,200 |
| 2021-11-26 | $20.31 | $20.39 | 1,200 |
| 2021-11-24 | $21.49 | $21.57 | 100 |
| 2021-11-23 | $22.95 | $23.04 | 0 |
| 2021-11-22 | $22.95 | $23.04 | 0 |
| 2021-11-19 | $22.95 | $23.04 | 0 |
| 2021-11-18 | $22.95 | $23.04 | 0 |
| 2021-11-17 | $22.95 | $23.04 | 500 |
| 2021-11-16 | $23.50 | $23.59 | 400 |
| 2021-11-15 | $23.47 | $23.56 | 700 |
| 2021-11-12 | $24.19 | $24.29 | 0 |
| 2021-11-11 | $24.19 | $24.29 | 200 |
| 2021-11-10 | $26.63 | $26.74 | 0 |
| 2021-11-09 | $26.63 | $26.74 | 0 |
| 2021-11-08 | $26.63 | $26.74 | 0 |
| 2021-11-05 | $26.63 | $26.74 | 2,100 |
| 2021-11-04 | $28.50 | $28.61 | 0 |
| 2021-11-03 | $28.50 | $28.61 | 0 |
| 2021-11-02 | $28.50 | $28.61 | 0 |
| 2021-11-01 | $28.50 | $28.61 | 0 |
| 2021-10-29 | $28.50 | $28.61 | 200 |
| 2021-10-28 | $30.20 | $30.32 | 0 |
| 2021-10-27 | $30.20 | $30.32 | 0 |
| 2021-10-26 | $30.20 | $30.32 | 0 |
| 2021-10-25 | $30.20 | $30.32 | 0 |
| 2021-10-22 | $30.20 | $30.32 | 0 |
| 2021-10-21 | $30.20 | $30.32 | 0 |
| 2021-10-20 | $30.20 | $30.32 | 0 |
| 2021-10-19 | $30.20 | $30.32 | 0 |
| 2021-10-18 | $30.20 | $30.32 | 0 |
| 2021-10-15 | $30.20 | $30.32 | 200 |
| 2021-10-14 | $30.40 | $30.52 | 6,700 |
| 2021-10-13 | $28.09 | $28.20 | 0 |
| 2021-10-12 | $28.09 | $28.20 | 1,600 |
| 2021-10-11 | $30.19 | $30.31 | 0 |
| 2021-10-08 | $30.19 | $30.31 | 0 |
| 2021-10-07 | $30.19 | $30.31 | 0 |
| 2021-10-06 | $30.19 | $30.31 | 1,100 |
| 2021-10-05 | $30.19 | $30.31 | 0 |
| 2021-10-04 | $30.19 | $30.31 | 0 |
| 2021-10-01 | $30.19 | $30.31 | 2,300 |
| 2021-09-30 | $30.90 | $31.02 | 1,500 |
| 2021-09-29 | $30.00 | $30.12 | 0 |
| 2021-09-28 | $30.00 | $30.12 | 0 |
| 2021-09-27 | $30.00 | $30.12 | 0 |
| 2021-09-24 | $30.00 | $30.12 | 0 |
| 2021-09-23 | $30.00 | $30.12 | 0 |
| 2021-09-22 | $30.00 | $30.12 | 5,400 |
| 2021-09-21 | $28.78 | $28.89 | 0 |
| 2021-09-20 | $28.78 | $28.89 | 400 |
| 2021-09-17 | $29.79 | $29.91 | 2,300 |
| 2021-09-16 | $29.80 | $29.92 | 1,000 |
| 2021-09-15 | $29.45 | $29.57 | 500 |
| 2021-09-14 | $29.45 | $29.57 | 0 |
| 2021-09-13 | $29.45 | $29.57 | 1,600 |
| 2021-09-10 | $29.00 | $29.11 | 1,200 |
| 2021-09-09 | $28.80 | $28.91 | 1,200 |
| 2021-09-08 | $29.25 | $29.37 | 0 |
| 2021-09-07 | $29.25 | $29.37 | 6,600 |
| 2021-09-03 | $29.87 | $29.99 | 200 |
| 2021-09-02 | $27.75 | $27.86 | 300 |
| 2021-09-01 | $26.19 | $26.28 | 1,800 |
| 2021-08-31 | $27.52 | $27.61 | 300 |
| 2021-08-30 | $24.63 | $24.71 | 0 |
| 2021-08-27 | $24.63 | $24.71 | 14,400 |
| 2021-08-26 | $20.37 | $20.44 | 0 |
| 2021-08-25 | $20.37 | $20.44 | 0 |
| 2021-08-24 | $20.37 | $20.44 | 0 |
| 2021-08-23 | $20.37 | $20.44 | 0 |
| 2021-08-20 | $20.37 | $20.44 | 0 |
| 2021-08-19 | $20.37 | $20.44 | 2,500 |
| 2021-08-18 | $19.50 | $19.56 | 1,200 |
| 2021-08-17 | $19.21 | $19.27 | 2,900 |
| 2021-08-16 | $19.39 | $19.45 | 0 |
| 2021-08-13 | $19.39 | $19.45 | 0 |
| 2021-08-12 | $19.39 | $19.45 | 0 |
| 2021-08-11 | $19.39 | $19.45 | 1,000 |
| 2021-08-10 | $20.92 | $20.99 | 0 |
| 2021-08-09 | $20.92 | $20.99 | 0 |
| 2021-08-06 | $20.92 | $20.99 | 0 |
| 2021-08-05 | $20.92 | $20.99 | 0 |
| 2021-08-04 | $20.92 | $20.99 | 0 |
| 2021-08-03 | $20.92 | $20.99 | 0 |
| 2021-08-02 | $20.92 | $20.99 | 0 |
| 2021-07-30 | $20.92 | $20.99 | 0 |
| 2021-07-29 | $20.92 | $20.99 | 0 |
| 2021-07-28 | $20.92 | $20.99 | 400 |
| 2021-07-27 | $20.01 | $20.08 | 0 |
| 2021-07-26 | $20.01 | $20.08 | 0 |
| 2021-07-23 | $20.01 | $20.08 | 0 |
| 2021-07-22 | $20.01 | $20.08 | 0 |
| 2021-07-21 | $20.01 | $20.08 | 0 |
| 2021-07-20 | $20.01 | $20.08 | 0 |
| 2021-07-19 | $20.01 | $20.08 | 5,000 |
| 2021-07-16 | $20.50 | $20.57 | 0 |
| 2021-07-15 | $20.50 | $20.57 | 0 |
| 2021-07-14 | $20.50 | $20.57 | 0 |
| 2021-07-13 | $20.50 | $20.57 | 0 |
| 2021-07-12 | $20.50 | $20.57 | 4,000 |
| 2021-07-09 | $22.64 | $22.71 | 0 |
| 2021-07-08 | $22.64 | $22.71 | 0 |
| 2021-07-07 | $22.64 | $22.71 | 0 |
| 2021-07-06 | $22.64 | $22.71 | 0 |
| 2021-07-02 | $22.64 | $22.71 | 0 |
| 2021-07-01 | $22.64 | $22.71 | 600 |
| 2021-06-30 | $21.48 | $21.55 | 0 |
| 2021-06-29 | $21.48 | $21.55 | 0 |
| 2021-06-28 | $21.48 | $21.55 | 0 |
| 2021-06-25 | $21.48 | $21.55 | 0 |
| 2021-06-24 | $21.48 | $21.55 | 28,000 |
| 2021-06-23 | $21.94 | $22.01 | 0 |
| 2021-06-22 | $21.94 | $22.01 | 0 |
| 2021-06-21 | $21.94 | $22.01 | 0 |
| 2021-06-18 | $21.94 | $22.01 | 0 |
| 2021-06-17 | $21.94 | $22.01 | 0 |
| 2021-06-16 | $21.94 | $22.01 | 0 |
| 2021-06-15 | $21.94 | $22.01 | 0 |
| 2021-06-14 | $21.94 | $22.01 | 500 |
| 2021-06-11 | $21.91 | $21.98 | 0 |
| 2021-06-10 | $21.91 | $21.98 | 0 |
| 2021-06-09 | $21.91 | $21.98 | 0 |
| 2021-06-08 | $21.91 | $21.98 | 0 |
| 2021-06-07 | $21.91 | $21.98 | 2,100 |
| 2021-06-04 | $23.67 | $23.75 | 0 |
| 2021-06-03 | $23.67 | $23.75 | 0 |
| 2021-06-02 | $23.67 | $23.75 | 0 |
| 2021-06-01 | $23.67 | $23.75 | 0 |
| 2021-05-28 | $23.67 | $23.75 | 0 |
| 2021-05-27 | $23.67 | $23.75 | 0 |
| 2021-05-26 | $23.67 | $23.75 | 100 |
| 2021-05-25 | $22.23 | $22.30 | 0 |
| 2021-05-24 | $22.23 | $22.30 | 0 |
| 2021-05-21 | $22.23 | $22.30 | 0 |
| 2021-05-20 | $22.23 | $22.30 | 0 |
| 2021-05-19 | $22.23 | $22.30 | 200 |
| 2021-05-18 | $22.65 | $22.72 | 0 |
| 2021-05-17 | $22.65 | $22.72 | 9,500 |
| 2021-05-14 | $22.69 | $22.76 | 100 |
| 2021-05-13 | $22.80 | $22.87 | 0 |
| 2021-05-12 | $22.80 | $22.87 | 0 |
| 2021-05-11 | $22.80 | $22.87 | 0 |
| 2021-05-10 | $22.80 | $22.87 | 0 |
| 2021-05-07 | $22.80 | $22.87 | 0 |
| 2021-05-06 | $22.80 | $22.87 | 0 |
| 2021-05-05 | $22.80 | $22.87 | 0 |
| 2021-05-04 | $22.80 | $22.87 | 0 |
| 2021-05-03 | $22.80 | $22.87 | 1,700 |
| 2021-04-30 | $23.20 | $23.28 | 0 |
| 2021-04-29 | $23.20 | $23.28 | 0 |
| 2021-04-28 | $23.20 | $23.28 | 0 |
| 2021-04-27 | $23.20 | $23.28 | 100 |
| 2021-04-26 | $23.48 | $23.56 | 1,200 |
| 2021-04-23 | $22.96 | $23.03 | 0 |
| 2021-04-22 | $22.96 | $23.03 | 0 |
| 2021-04-21 | $22.96 | $23.03 | 2,200 |
| 2021-04-20 | $23.19 | $23.27 | 200 |
| 2021-04-19 | $23.20 | $23.28 | 0 |
| 2021-04-16 | $23.20 | $23.28 | 0 |
| 2021-04-15 | $23.20 | $23.28 | 2,300 |
| 2021-04-14 | $22.29 | $22.36 | 0 |
| 2021-04-13 | $22.29 | $22.36 | 0 |
| 2021-04-12 | $22.29 | $22.36 | 0 |
| 2021-04-09 | $22.29 | $22.36 | 0 |
| 2021-04-08 | $22.29 | $22.36 | 9,800 |
| 2021-04-07 | $21.00 | $21.07 | 0 |
| 2021-04-06 | $21.00 | $21.07 | 0 |
| 2021-04-05 | $21.00 | $21.07 | 0 |
| 2021-04-01 | $21.00 | $21.07 | 800 |
| 2021-03-31 | $21.20 | $21.27 | 0 |
| 2021-03-30 | $21.20 | $21.27 | 0 |
| 2021-03-29 | $21.20 | $21.27 | 900 |
| 2021-03-26 | $21.30 | $21.37 | 5,000 |
| 2021-03-25 | $20.94 | $21.01 | 0 |
| 2021-03-24 | $20.94 | $21.01 | 2,100 |
| 2021-03-23 | $21.65 | $21.72 | 0 |
| 2021-03-22 | $21.65 | $21.72 | 2,000 |
| 2021-03-19 | $21.58 | $21.65 | 2,200 |
| 2021-03-18 | $21.13 | $21.20 | 0 |
| 2021-03-17 | $21.13 | $21.20 | 2,800 |
| 2021-03-16 | $20.31 | $20.38 | 2,000 |
| 2021-03-15 | $20.10 | $20.17 | 2,000 |
| 2021-03-12 | $19.76 | $19.82 | 100 |
| 2021-03-11 | $20.01 | $20.08 | 3,100 |
| 2021-03-10 | $19.10 | $19.16 | 3,800 |
| 2021-03-09 | $17.50 | $17.56 | 0 |
| 2021-03-08 | $17.50 | $17.56 | 200 |
| 2021-03-05 | $17.22 | $17.28 | 5,600 |
| 2021-03-04 | $18.55 | $18.61 | 2,200 |
| 2021-03-03 | $18.41 | $18.47 | 600 |
| 2021-03-02 | $19.50 | $19.56 | 4,400 |
| 2021-03-01 | $18.12 | $18.18 | 5,300 |
| 2021-02-26 | $16.90 | $16.96 | 2,400 |
| 2021-02-25 | $16.70 | $16.75 | 3,200 |
| 2021-02-24 | $16.20 | $16.25 | 5,400 |
| 2021-02-23 | $15.46 | $15.51 | 300 |
| 2021-02-22 | $16.00 | $16.05 | 0 |
| 2021-02-19 | $16.00 | $16.05 | 0 |
| 2021-02-18 | $16.00 | $16.05 | 0 |
| 2021-02-17 | $16.00 | $16.05 | 5,000 |
| 2021-02-16 | $16.50 | $16.55 | 0 |
| 2021-02-12 | $16.50 | $16.55 | 0 |
| 2021-02-11 | $16.50 | $16.55 | 0 |
| 2021-02-10 | $16.50 | $16.55 | 3,000 |
| 2021-02-09 | $16.45 | $16.50 | 1,000 |
| 2021-02-08 | $16.05 | $16.10 | 0 |
| 2021-02-05 | $16.05 | $16.10 | 2,100 |
| 2021-02-04 | $16.50 | $16.55 | 0 |
| 2021-02-03 | $16.50 | $16.55 | 500 |
| 2021-02-02 | $16.49 | $16.54 | 400 |
| 2021-02-01 | $16.69 | $16.74 | 0 |
| 2021-01-29 | $16.69 | $16.74 | 100 |
| 2021-01-28 | $16.60 | $16.65 | 11,600 |
| 2021-01-27 | $16.66 | $16.71 | 300 |
| 2021-01-26 | $16.96 | $17.02 | 800 |
| 2021-01-25 | $16.62 | $16.67 | 0 |
| 2021-01-22 | $16.62 | $16.67 | 0 |
| 2021-01-21 | $16.62 | $16.67 | 0 |
| 2021-01-20 | $16.62 | $16.67 | 0 |
| 2021-01-19 | $16.62 | $16.67 | 0 |
| 2021-01-15 | $16.62 | $16.67 | 0 |
| 2021-01-14 | $16.62 | $16.67 | 1,900 |
| 2021-01-13 | $16.50 | $16.55 | 1,500 |
| 2021-01-12 | $16.43 | $16.48 | 200 |
| 2021-01-11 | $15.96 | $16.01 | 1,500 |
| 2021-01-08 | $15.53 | $15.58 | 400 |
| 2021-01-07 | $17.18 | $17.24 | 0 |
| 2021-01-06 | $17.18 | $17.24 | 0 |
| 2021-01-05 | $17.18 | $17.24 | 0 |
| 2021-01-04 | $17.18 | $17.24 | 57,800 |