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
- 2004-02-25 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 | $30.20 | $44.87 | 0 |
| 2021-12-30 | $30.20 | $44.87 | 200 |
| 2021-12-29 | $30.00 | $44.57 | 0 |
| 2021-12-28 | $30.00 | $44.57 | 400 |
| 2021-12-27 | $29.75 | $44.20 | 0 |
| 2021-12-23 | $29.75 | $44.20 | 0 |
| 2021-12-22 | $29.75 | $44.20 | 0 |
| 2021-12-21 | $29.75 | $44.20 | 0 |
| 2021-12-20 | $29.75 | $44.20 | 0 |
| 2021-12-17 | $29.15 | $43.31 | 0 |
| 2021-12-16 | $29.75 | $44.20 | 0 |
| 2021-12-15 | $29.75 | $44.20 | 0 |
| 2021-12-14 | $29.75 | $44.20 | 1,300 |
| 2021-12-13 | $29.50 | $43.83 | 0 |
| 2021-12-10 | $29.50 | $43.83 | 200 |
| 2021-12-09 | $29.50 | $43.83 | 0 |
| 2021-12-08 | $29.50 | $43.83 | 0 |
| 2021-12-07 | $29.50 | $43.83 | 100 |
| 2021-12-06 | $29.15 | $43.31 | 0 |
| 2021-12-03 | $29.15 | $43.31 | 0 |
| 2021-12-02 | $29.15 | $43.31 | 200 |
| 2021-12-01 | $29.35 | $43.61 | 1,300 |
| 2021-11-30 | $29.70 | $44.13 | 0 |
| 2021-11-29 | $29.70 | $43.92 | 200 |
| 2021-11-26 | $29.80 | $44.07 | 0 |
| 2021-11-24 | $29.80 | $44.07 | 28,800 |
| 2021-11-23 | $30.00 | $44.36 | 5,900 |
| 2021-11-22 | $30.00 | $44.36 | 0 |
| 2021-11-19 | $30.00 | $44.36 | 0 |
| 2021-11-18 | $30.00 | $44.36 | 0 |
| 2021-11-17 | $30.00 | $44.36 | 0 |
| 2021-11-16 | $30.00 | $44.36 | 0 |
| 2021-11-15 | $30.00 | $44.36 | 10,600 |
| 2021-11-12 | $30.00 | $44.36 | 7,000 |
| 2021-11-11 | $29.70 | $43.92 | 100 |
| 2021-11-10 | $29.65 | $43.84 | 0 |
| 2021-11-09 | $29.65 | $43.84 | 300 |
| 2021-11-08 | $30.00 | $44.36 | 900 |
| 2021-11-05 | $29.65 | $43.84 | 3,300 |
| 2021-11-04 | $29.65 | $43.84 | 700 |
| 2021-11-03 | $29.65 | $43.84 | 500 |
| 2021-11-02 | $29.65 | $43.84 | 200 |
| 2021-11-01 | $29.90 | $44.21 | 0 |
| 2021-10-29 | $29.90 | $44.21 | 6,000 |
| 2021-10-28 | $30.00 | $44.36 | 1,000 |
| 2021-10-27 | $30.01 | $44.38 | 600 |
| 2021-10-26 | $30.09 | $44.49 | 0 |
| 2021-10-25 | $30.09 | $44.49 | 0 |
| 2021-10-22 | $30.09 | $44.49 | 0 |
| 2021-10-21 | $30.09 | $44.49 | 1,300 |
| 2021-10-20 | $30.10 | $44.51 | 500 |
| 2021-10-19 | $30.25 | $44.73 | 300 |
| 2021-10-18 | $30.00 | $44.36 | 2,200 |
| 2021-10-15 | $29.70 | $43.92 | 0 |
| 2021-10-14 | $29.70 | $43.92 | 0 |
| 2021-10-13 | $29.70 | $43.92 | 400 |
| 2021-10-12 | $29.70 | $43.92 | 200 |
| 2021-10-11 | $30.00 | $44.36 | 0 |
| 2021-10-08 | $30.00 | $44.36 | 0 |
| 2021-10-07 | $30.00 | $44.36 | 300 |
| 2021-10-06 | $29.95 | $44.29 | 0 |
| 2021-10-05 | $29.95 | $44.29 | 0 |
| 2021-10-04 | $29.95 | $44.29 | 100 |
| 2021-10-01 | $30.00 | $44.36 | 0 |
| 2021-09-30 | $30.00 | $44.36 | 200 |
| 2021-09-29 | $28.80 | $42.59 | 700 |
| 2021-09-28 | $30.00 | $44.36 | 1,100 |
| 2021-09-27 | $30.00 | $44.36 | 600 |
| 2021-09-24 | $30.00 | $44.36 | 300 |
| 2021-09-23 | $28.80 | $42.59 | 100 |
| 2021-09-22 | $28.55 | $42.22 | 0 |
| 2021-09-21 | $28.55 | $42.22 | 0 |
| 2021-09-20 | $28.55 | $42.22 | 700 |
| 2021-09-17 | $28.85 | $42.66 | 0 |
| 2021-09-16 | $28.85 | $42.66 | 0 |
| 2021-09-15 | $28.85 | $42.66 | 0 |
| 2021-09-14 | $28.85 | $42.66 | 0 |
| 2021-09-13 | $28.85 | $42.66 | 0 |
| 2021-09-10 | $28.85 | $42.66 | 100 |
| 2021-09-09 | $28.85 | $42.66 | 200 |
| 2021-09-08 | $28.90 | $42.74 | 0 |
| 2021-09-07 | $28.90 | $42.74 | 100 |
| 2021-09-03 | $29.35 | $43.40 | 0 |
| 2021-09-02 | $29.35 | $43.40 | 0 |
| 2021-09-01 | $29.35 | $43.40 | 0 |
| 2021-08-31 | $29.35 | $43.40 | 0 |
| 2021-08-30 | $29.35 | $43.21 | 0 |
| 2021-08-27 | $29.35 | $43.21 | 0 |
| 2021-08-26 | $29.35 | $43.21 | 0 |
| 2021-08-25 | $29.35 | $43.21 | 100 |
| 2021-08-24 | $29.00 | $42.69 | 0 |
| 2021-08-23 | $29.00 | $42.69 | 200 |
| 2021-08-20 | $29.20 | $42.99 | 900 |
| 2021-08-19 | $28.70 | $42.25 | 1,900 |
| 2021-08-18 | $28.70 | $42.25 | 0 |
| 2021-08-17 | $28.70 | $42.25 | 900 |
| 2021-08-16 | $30.00 | $44.17 | 0 |
| 2021-08-13 | $30.00 | $44.17 | 0 |
| 2021-08-12 | $30.00 | $44.17 | 1,200 |
| 2021-08-11 | $29.00 | $42.69 | 0 |
| 2021-08-10 | $29.00 | $42.69 | 200 |
| 2021-08-09 | $28.90 | $42.55 | 1,600 |
| 2021-08-06 | $28.83 | $42.44 | 200 |
| 2021-08-05 | $28.99 | $42.68 | 200 |
| 2021-08-04 | $28.68 | $42.22 | 900 |
| 2021-08-03 | $28.68 | $42.22 | 600 |
| 2021-08-02 | $28.65 | $42.18 | 1,600 |
| 2021-07-30 | $28.50 | $41.96 | 1,000 |
| 2021-07-29 | $28.25 | $41.59 | 0 |
| 2021-07-28 | $28.25 | $41.59 | 300 |
| 2021-07-27 | $27.90 | $41.07 | 0 |
| 2021-07-26 | $27.90 | $41.07 | 0 |
| 2021-07-23 | $27.90 | $41.07 | 0 |
| 2021-07-22 | $27.90 | $41.07 | 100 |
| 2021-07-21 | $27.90 | $41.07 | 0 |
| 2021-07-20 | $27.90 | $41.07 | 400 |
| 2021-07-19 | $27.45 | $40.41 | 500 |
| 2021-07-16 | $27.20 | $40.04 | 100 |
| 2021-07-15 | $27.20 | $40.04 | 100 |
| 2021-07-14 | $27.20 | $40.04 | 100 |
| 2021-07-13 | $27.20 | $40.04 | 200 |
| 2021-07-12 | $27.45 | $40.41 | 0 |
| 2021-07-09 | $27.45 | $40.41 | 1,100 |
| 2021-07-08 | $27.46 | $40.43 | 0 |
| 2021-07-07 | $27.46 | $40.43 | 1,400 |
| 2021-07-06 | $27.00 | $39.75 | 0 |
| 2021-07-02 | $27.00 | $39.75 | 0 |
| 2021-07-01 | $27.00 | $39.75 | 500 |
| 2021-06-30 | $26.89 | $39.59 | 100 |
| 2021-06-29 | $26.00 | $38.28 | 0 |
| 2021-06-28 | $26.00 | $38.28 | 600 |
| 2021-06-25 | $27.05 | $39.82 | 600 |
| 2021-06-24 | $26.50 | $39.01 | 100 |
| 2021-06-23 | $27.00 | $39.75 | 0 |
| 2021-06-22 | $27.00 | $39.75 | 0 |
| 2021-06-21 | $27.00 | $39.75 | 0 |
| 2021-06-18 | $27.00 | $39.75 | 0 |
| 2021-06-17 | $27.00 | $39.75 | 0 |
| 2021-06-16 | $27.00 | $39.75 | 500 |
| 2021-06-15 | $25.70 | $37.83 | 0 |
| 2021-06-14 | $25.70 | $37.83 | 100 |
| 2021-06-11 | $26.80 | $39.45 | 200 |
| 2021-06-10 | $26.00 | $38.28 | 300 |
| 2021-06-09 | $26.00 | $38.28 | 400 |
| 2021-06-08 | $26.39 | $38.85 | 0 |
| 2021-06-07 | $26.39 | $38.85 | 100 |
| 2021-06-04 | $26.00 | $38.28 | 0 |
| 2021-06-03 | $26.00 | $38.28 | 0 |
| 2021-06-02 | $26.00 | $38.28 | 0 |
| 2021-06-01 | $26.00 | $38.28 | 0 |
| 2021-05-28 | $26.00 | $38.28 | 0 |
| 2021-05-27 | $26.00 | $38.09 | 300 |
| 2021-05-26 | $25.80 | $37.79 | 500 |
| 2021-05-25 | $25.90 | $37.94 | 100 |
| 2021-05-24 | $25.85 | $37.87 | 0 |
| 2021-05-21 | $25.85 | $37.87 | 0 |
| 2021-05-20 | $25.85 | $37.87 | 0 |
| 2021-05-19 | $25.85 | $37.87 | 0 |
| 2021-05-18 | $25.85 | $37.87 | 0 |
| 2021-05-17 | $25.85 | $37.87 | 100 |
| 2021-05-14 | $26.00 | $38.09 | 0 |
| 2021-05-13 | $26.00 | $38.09 | 0 |
| 2021-05-12 | $26.00 | $38.09 | 200 |
| 2021-05-11 | $26.05 | $38.16 | 600 |
| 2021-05-10 | $26.00 | $38.09 | 1,500 |
| 2021-05-07 | $26.00 | $38.09 | 500 |
| 2021-05-06 | $25.95 | $38.01 | 100 |
| 2021-05-05 | $25.75 | $37.72 | 0 |
| 2021-05-04 | $25.75 | $37.72 | 300 |
| 2021-05-03 | $25.90 | $37.94 | 0 |
| 2021-04-30 | $25.90 | $37.94 | 1,700 |
| 2021-04-29 | $25.85 | $37.87 | 2,300 |
| 2021-04-28 | $25.70 | $37.65 | 2,400 |
| 2021-04-27 | $25.70 | $37.65 | 0 |
| 2021-04-26 | $25.70 | $37.65 | 500 |
| 2021-04-23 | $25.50 | $37.35 | 5,300 |
| 2021-04-22 | $25.00 | $36.62 | 100 |
| 2021-04-21 | $24.76 | $36.27 | 200 |
| 2021-04-20 | $24.76 | $36.27 | 3,600 |
| 2021-04-19 | $24.30 | $35.59 | 0 |
| 2021-04-16 | $24.30 | $35.59 | 200 |
| 2021-04-15 | $24.25 | $35.52 | 0 |
| 2021-04-14 | $24.25 | $35.52 | 0 |
| 2021-04-13 | $24.25 | $35.52 | 1,100 |
| 2021-04-12 | $24.00 | $35.16 | 0 |
| 2021-04-09 | $24.00 | $35.16 | 0 |
| 2021-04-08 | $24.00 | $35.16 | 0 |
| 2021-04-07 | $24.00 | $35.16 | 0 |
| 2021-04-06 | $24.00 | $35.16 | 0 |
| 2021-04-05 | $24.00 | $35.16 | 1,500 |
| 2021-04-01 | $24.00 | $35.16 | 2,000 |
| 2021-03-31 | $24.00 | $35.16 | 0 |
| 2021-03-30 | $24.00 | $35.16 | 200 |
| 2021-03-29 | $23.69 | $34.70 | 0 |
| 2021-03-26 | $23.69 | $34.70 | 0 |
| 2021-03-25 | $23.69 | $34.70 | 700 |
| 2021-03-24 | $23.65 | $34.64 | 2,300 |
| 2021-03-23 | $23.65 | $34.64 | 100 |
| 2021-03-22 | $24.00 | $35.16 | 11,100 |
| 2021-03-19 | $23.75 | $34.79 | 16,400 |
| 2021-03-18 | $23.60 | $34.57 | 700 |
| 2021-03-17 | $24.00 | $35.16 | 2,100 |
| 2021-03-16 | $23.50 | $34.42 | 2,000 |
| 2021-03-15 | $23.25 | $34.06 | 0 |
| 2021-03-12 | $23.25 | $34.06 | 0 |
| 2021-03-11 | $23.25 | $34.06 | 3,200 |
| 2021-03-10 | $23.25 | $34.06 | 2,800 |
| 2021-03-09 | $23.25 | $34.06 | 3,500 |
| 2021-03-08 | $23.34 | $34.19 | 1,200 |
| 2021-03-05 | $23.25 | $34.06 | 0 |
| 2021-03-04 | $23.25 | $34.06 | 5,800 |
| 2021-03-03 | $23.00 | $33.69 | 4,400 |
| 2021-03-02 | $23.10 | $33.84 | 4,200 |
| 2021-03-01 | $23.00 | $33.69 | 5,800 |
| 2021-02-26 | $23.50 | $34.42 | 0 |
| 2021-02-25 | $23.50 | $34.23 | 800 |
| 2021-02-24 | $23.50 | $34.23 | 200 |
| 2021-02-23 | $23.30 | $33.94 | 100 |
| 2021-02-22 | $23.00 | $33.50 | 1,200 |
| 2021-02-19 | $22.75 | $33.14 | 0 |
| 2021-02-18 | $22.75 | $33.14 | 0 |
| 2021-02-17 | $22.75 | $33.14 | 0 |
| 2021-02-16 | $22.75 | $33.14 | 500 |
| 2021-02-12 | $22.80 | $33.21 | 400 |
| 2021-02-11 | $22.75 | $33.14 | 1,000 |
| 2021-02-10 | $22.65 | $32.99 | 600 |
| 2021-02-09 | $22.45 | $32.70 | 2,400 |
| 2021-02-08 | $22.40 | $32.63 | 2,900 |
| 2021-02-05 | $22.50 | $32.78 | 200 |
| 2021-02-04 | $22.40 | $32.63 | 4,300 |
| 2021-02-03 | $23.00 | $33.50 | 0 |
| 2021-02-02 | $23.00 | $33.50 | 0 |
| 2021-02-01 | $23.00 | $33.50 | 3,000 |
| 2021-01-29 | $23.50 | $34.23 | 500 |
| 2021-01-28 | $23.50 | $34.23 | 1,100 |
| 2021-01-27 | $23.50 | $34.23 | 500 |
| 2021-01-26 | $22.41 | $32.64 | 0 |
| 2021-01-25 | $22.41 | $32.64 | 0 |
| 2021-01-22 | $22.41 | $32.64 | 0 |
| 2021-01-21 | $22.41 | $32.64 | 500 |
| 2021-01-20 | $23.00 | $33.50 | 700 |
| 2021-01-19 | $22.28 | $32.46 | 0 |
| 2021-01-15 | $22.28 | $32.46 | 0 |
| 2021-01-14 | $22.28 | $32.46 | 0 |
| 2021-01-13 | $22.28 | $32.46 | 0 |
| 2021-01-12 | $22.28 | $32.46 | 100 |
| 2021-01-11 | $22.00 | $32.05 | 100 |
| 2021-01-08 | $22.00 | $32.05 | 0 |
| 2021-01-07 | $22.00 | $32.05 | 2,900 |
| 2021-01-06 | $21.50 | $31.32 | 0 |
| 2021-01-05 | $21.50 | $31.32 | 0 |
| 2021-01-04 | $21.50 | $31.32 | 0 |