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
- 2019-07-17 to 2026-08-28
- 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 | $23.23 | $28.14 | 0 |
| 2021-12-30 | $23.23 | $28.14 | 3,250 |
| 2021-12-29 | $23.10 | $27.98 | 0 |
| 2021-12-28 | $23.10 | $27.98 | 0 |
| 2021-12-27 | $23.10 | $27.98 | 0 |
| 2021-12-23 | $23.10 | $27.98 | 0 |
| 2021-12-22 | $23.10 | $27.98 | 0 |
| 2021-12-21 | $23.10 | $27.98 | 0 |
| 2021-12-20 | $23.10 | $27.98 | 0 |
| 2021-12-17 | $23.10 | $27.98 | 7,700 |
| 2021-12-16 | $23.21 | $28.11 | 0 |
| 2021-12-15 | $23.21 | $28.11 | 600 |
| 2021-12-14 | $23.09 | $27.97 | 0 |
| 2021-12-13 | $23.09 | $27.97 | 750 |
| 2021-12-10 | $23.09 | $27.97 | 3,200 |
| 2021-12-09 | $23.00 | $27.86 | 1,200 |
| 2021-12-08 | $23.00 | $27.86 | 160 |
| 2021-12-07 | $23.17 | $28.07 | 0 |
| 2021-12-06 | $23.17 | $28.07 | 160 |
| 2021-12-03 | $23.44 | $28.39 | 0 |
| 2021-12-02 | $23.44 | $28.39 | 400 |
| 2021-12-01 | $23.74 | $28.76 | 10,273 |
| 2021-11-30 | $23.75 | $28.77 | 4,000 |
| 2021-11-29 | $23.85 | $28.89 | 2,610 |
| 2021-11-26 | $23.95 | $29.01 | 0 |
| 2021-11-24 | $23.95 | $29.01 | 130 |
| 2021-11-23 | $24.05 | $29.13 | 1,000 |
| 2021-11-22 | $23.86 | $28.90 | 2,400 |
| 2021-11-19 | $23.74 | $28.76 | 0 |
| 2021-11-18 | $23.74 | $28.76 | 1,550 |
| 2021-11-17 | $23.74 | $28.76 | 2,900 |
| 2021-11-16 | $23.41 | $28.36 | 200 |
| 2021-11-15 | $23.50 | $28.47 | 1,500 |
| 2021-11-12 | $23.74 | $28.76 | 0 |
| 2021-11-11 | $23.74 | $28.31 | 0 |
| 2021-11-10 | $23.74 | $28.31 | 0 |
| 2021-11-09 | $23.74 | $28.31 | 0 |
| 2021-11-08 | $23.74 | $28.31 | 0 |
| 2021-11-05 | $23.74 | $28.31 | 800 |
| 2021-11-04 | $23.74 | $28.31 | 0 |
| 2021-11-03 | $23.74 | $28.31 | 250 |
| 2021-11-02 | $23.75 | $28.32 | 0 |
| 2021-11-01 | $23.75 | $28.32 | 0 |
| 2021-10-29 | $23.75 | $28.32 | 0 |
| 2021-10-28 | $23.75 | $28.32 | 0 |
| 2021-10-27 | $23.75 | $28.32 | 0 |
| 2021-10-26 | $23.75 | $28.32 | 0 |
| 2021-10-25 | $23.75 | $28.32 | 3,500 |
| 2021-10-22 | $23.51 | $28.04 | 1,000 |
| 2021-10-21 | $23.44 | $27.95 | 250 |
| 2021-10-20 | $23.53 | $28.06 | 0 |
| 2021-10-19 | $23.53 | $28.06 | 610 |
| 2021-10-18 | $23.00 | $27.42 | 401 |
| 2021-10-15 | $22.94 | $27.35 | 0 |
| 2021-10-14 | $22.94 | $27.35 | 0 |
| 2021-10-13 | $22.94 | $27.35 | 0 |
| 2021-10-12 | $22.94 | $27.35 | 550 |
| 2021-10-11 | $23.00 | $27.42 | 0 |
| 2021-10-08 | $23.00 | $27.42 | 0 |
| 2021-10-07 | $23.00 | $27.42 | 2,000 |
| 2021-10-06 | $22.85 | $27.25 | 2,000 |
| 2021-10-05 | $22.67 | $27.03 | 9,600 |
| 2021-10-04 | $22.60 | $26.95 | 0 |
| 2021-10-01 | $22.60 | $26.95 | 0 |
| 2021-09-30 | $22.60 | $26.95 | 100 |
| 2021-09-29 | $22.21 | $26.48 | 0 |
| 2021-09-28 | $22.21 | $26.48 | 0 |
| 2021-09-27 | $22.21 | $26.48 | 0 |
| 2021-09-24 | $22.21 | $26.48 | 0 |
| 2021-09-23 | $22.21 | $26.48 | 48,150 |
| 2021-09-22 | $22.20 | $26.47 | 0 |
| 2021-09-21 | $22.20 | $26.47 | 225 |
| 2021-09-20 | $22.14 | $26.40 | 4,800 |
| 2021-09-17 | $22.15 | $26.41 | 0 |
| 2021-09-16 | $22.15 | $26.41 | 0 |
| 2021-09-15 | $22.15 | $26.41 | 150 |
| 2021-09-14 | $22.15 | $26.41 | 0 |
| 2021-09-13 | $22.15 | $26.41 | 0 |
| 2021-09-10 | $22.15 | $26.41 | 0 |
| 2021-09-09 | $22.15 | $26.41 | 0 |
| 2021-09-08 | $22.15 | $26.41 | 2,325 |
| 2021-09-07 | $22.26 | $26.54 | 615 |
| 2021-09-03 | $22.10 | $26.35 | 0 |
| 2021-09-02 | $22.10 | $26.35 | 0 |
| 2021-09-01 | $22.10 | $26.35 | 0 |
| 2021-08-31 | $22.10 | $26.35 | 0 |
| 2021-08-30 | $22.10 | $26.35 | 1,400 |
| 2021-08-27 | $22.02 | $26.26 | 3,000 |
| 2021-08-26 | $22.00 | $26.23 | 0 |
| 2021-08-25 | $22.00 | $26.23 | 0 |
| 2021-08-24 | $22.00 | $26.23 | 0 |
| 2021-08-23 | $22.00 | $26.23 | 0 |
| 2021-08-20 | $22.00 | $26.23 | 0 |
| 2021-08-19 | $22.00 | $26.23 | 0 |
| 2021-08-18 | $22.00 | $26.23 | 100 |
| 2021-08-17 | $21.99 | $26.22 | 0 |
| 2021-08-16 | $21.99 | $26.22 | 500 |
| 2021-08-13 | $21.95 | $26.17 | 500 |
| 2021-08-12 | $22.02 | $26.26 | 1,000 |
| 2021-08-11 | $22.39 | $26.26 | 900 |
| 2021-08-10 | $22.50 | $26.38 | 0 |
| 2021-08-09 | $22.50 | $26.38 | 0 |
| 2021-08-06 | $22.50 | $26.38 | 500 |
| 2021-08-05 | $22.12 | $25.93 | 0 |
| 2021-08-04 | $22.12 | $25.93 | 0 |
| 2021-08-03 | $22.12 | $25.93 | 0 |
| 2021-08-02 | $22.12 | $25.93 | 0 |
| 2021-07-30 | $22.12 | $25.93 | 1,000 |
| 2021-07-29 | $22.11 | $25.93 | 0 |
| 2021-07-28 | $22.11 | $25.93 | 0 |
| 2021-07-27 | $22.11 | $25.93 | 0 |
| 2021-07-26 | $22.11 | $25.93 | 0 |
| 2021-07-23 | $22.11 | $25.93 | 800 |
| 2021-07-22 | $22.10 | $25.91 | 0 |
| 2021-07-21 | $22.10 | $25.91 | 400 |
| 2021-07-20 | $22.35 | $26.21 | 0 |
| 2021-07-19 | $22.35 | $26.21 | 0 |
| 2021-07-16 | $22.35 | $26.21 | 3,000 |
| 2021-07-15 | $22.41 | $26.28 | 0 |
| 2021-07-14 | $22.41 | $26.28 | 0 |
| 2021-07-13 | $22.41 | $26.28 | 0 |
| 2021-07-12 | $22.41 | $26.28 | 272 |
| 2021-07-09 | $22.65 | $26.56 | 0 |
| 2021-07-08 | $22.65 | $26.56 | 0 |
| 2021-07-07 | $22.65 | $26.56 | 0 |
| 2021-07-06 | $22.65 | $26.56 | 0 |
| 2021-07-02 | $22.65 | $26.56 | 3,000 |
| 2021-07-01 | $22.40 | $26.27 | 0 |
| 2021-06-30 | $22.40 | $26.27 | 0 |
| 2021-06-29 | $22.40 | $26.27 | 0 |
| 2021-06-28 | $22.40 | $26.27 | 0 |
| 2021-06-25 | $22.40 | $26.27 | 0 |
| 2021-06-24 | $22.40 | $26.27 | 4,000 |
| 2021-06-23 | $22.51 | $26.39 | 500 |
| 2021-06-22 | $22.52 | $26.41 | 302 |
| 2021-06-21 | $22.39 | $26.25 | 1,000 |
| 2021-06-18 | $22.45 | $26.32 | 4,000 |
| 2021-06-17 | $22.09 | $25.90 | 3,500 |
| 2021-06-16 | $22.35 | $26.21 | 13,650 |
| 2021-06-15 | $22.25 | $26.09 | 20,172 |
| 2021-06-14 | $22.25 | $26.09 | 6,869 |
| 2021-06-11 | $23.00 | $26.97 | 0 |
| 2021-06-10 | $23.00 | $26.97 | 1,600 |
| 2021-06-09 | $21.90 | $25.68 | 0 |
| 2021-06-08 | $21.90 | $25.68 | 0 |
| 2021-06-07 | $21.90 | $25.68 | 0 |
| 2021-06-04 | $21.90 | $25.68 | 2,650 |
| 2021-06-03 | $21.49 | $25.20 | 0 |
| 2021-06-02 | $21.49 | $25.20 | 0 |
| 2021-06-01 | $21.49 | $25.20 | 0 |
| 2021-05-28 | $21.49 | $25.20 | 200 |
| 2021-05-27 | $21.46 | $25.16 | 0 |
| 2021-05-26 | $21.46 | $25.16 | 0 |
| 2021-05-25 | $21.46 | $25.16 | 0 |
| 2021-05-24 | $21.46 | $25.16 | 0 |
| 2021-05-21 | $21.46 | $25.16 | 0 |
| 2021-05-20 | $21.46 | $25.16 | 0 |
| 2021-05-19 | $21.46 | $25.16 | 0 |
| 2021-05-18 | $21.46 | $25.16 | 500 |
| 2021-05-17 | $21.51 | $25.22 | 0 |
| 2021-05-14 | $21.51 | $25.22 | 0 |
| 2021-05-13 | $21.51 | $25.22 | 0 |
| 2021-05-12 | $21.51 | $24.78 | 314 |
| 2021-05-11 | $21.39 | $24.65 | 0 |
| 2021-05-10 | $21.39 | $24.65 | 100 |
| 2021-05-07 | $21.50 | $24.77 | 300 |
| 2021-05-06 | $21.63 | $24.92 | 250 |
| 2021-05-05 | $21.23 | $24.46 | 0 |
| 2021-05-04 | $21.23 | $24.46 | 6,000 |
| 2021-05-03 | $20.59 | $23.73 | 0 |
| 2021-04-30 | $20.59 | $23.73 | 0 |
| 2021-04-29 | $20.59 | $23.73 | 0 |
| 2021-04-28 | $20.59 | $23.73 | 0 |
| 2021-04-27 | $20.59 | $23.73 | 1,000 |
| 2021-04-26 | $20.59 | $23.73 | 1,050 |
| 2021-04-23 | $20.45 | $23.56 | 0 |
| 2021-04-22 | $20.45 | $23.56 | 250 |
| 2021-04-21 | $20.50 | $23.62 | 0 |
| 2021-04-20 | $20.50 | $23.62 | 6,250 |
| 2021-04-19 | $20.50 | $23.62 | 250 |
| 2021-04-16 | $20.51 | $23.63 | 0 |
| 2021-04-15 | $20.51 | $23.63 | 0 |
| 2021-04-14 | $20.51 | $23.63 | 0 |
| 2021-04-13 | $20.51 | $23.63 | 0 |
| 2021-04-12 | $20.51 | $23.63 | 750 |
| 2021-04-09 | $20.35 | $23.45 | 0 |
| 2021-04-08 | $20.35 | $23.45 | 1,900 |
| 2021-04-07 | $20.21 | $23.29 | 500 |
| 2021-04-06 | $20.05 | $23.10 | 0 |
| 2021-04-05 | $20.05 | $23.10 | 0 |
| 2021-04-01 | $20.05 | $23.10 | 0 |
| 2021-03-31 | $20.05 | $23.10 | 0 |
| 2021-03-30 | $20.05 | $23.10 | 0 |
| 2021-03-29 | $20.05 | $23.10 | 400 |
| 2021-03-26 | $20.25 | $23.33 | 0 |
| 2021-03-25 | $20.25 | $23.33 | 0 |
| 2021-03-24 | $20.25 | $23.33 | 0 |
| 2021-03-23 | $20.25 | $23.33 | 0 |
| 2021-03-22 | $20.25 | $23.33 | 0 |
| 2021-03-19 | $20.25 | $23.33 | 1,863 |
| 2021-03-18 | $20.27 | $23.35 | 900 |
| 2021-03-17 | $20.24 | $23.32 | 0 |
| 2021-03-16 | $20.24 | $23.32 | 251 |
| 2021-03-15 | $20.25 | $23.33 | 292 |
| 2021-03-12 | $20.33 | $23.43 | 0 |
| 2021-03-11 | $20.33 | $23.43 | 0 |
| 2021-03-10 | $20.33 | $23.43 | 0 |
| 2021-03-09 | $20.33 | $23.43 | 2,764 |
| 2021-03-08 | $20.44 | $23.55 | 0 |
| 2021-03-05 | $20.44 | $23.55 | 0 |
| 2021-03-04 | $20.44 | $23.55 | 100 |
| 2021-03-03 | $20.19 | $23.27 | 150 |
| 2021-03-02 | $20.04 | $23.09 | 0 |
| 2021-03-01 | $20.04 | $23.09 | 1,033 |
| 2021-02-26 | $20.06 | $23.11 | 0 |
| 2021-02-25 | $20.06 | $23.11 | 2,500 |
| 2021-02-24 | $20.10 | $23.16 | 0 |
| 2021-02-23 | $20.10 | $23.16 | 2,200 |
| 2021-02-22 | $20.25 | $23.33 | 0 |
| 2021-02-19 | $20.25 | $23.33 | 0 |
| 2021-02-18 | $20.25 | $23.33 | 0 |
| 2021-02-17 | $20.25 | $23.33 | 850 |
| 2021-02-16 | $20.03 | $23.08 | 0 |
| 2021-02-12 | $20.03 | $23.08 | 0 |
| 2021-02-11 | $20.03 | $23.08 | 212 |
| 2021-02-10 | $20.18 | $22.82 | 200 |
| 2021-02-09 | $19.97 | $22.59 | 1,194 |
| 2021-02-08 | $19.77 | $22.36 | 0 |
| 2021-02-05 | $19.77 | $22.36 | 0 |
| 2021-02-04 | $19.77 | $22.36 | 3,500 |
| 2021-02-03 | $19.33 | $21.86 | 0 |
| 2021-02-02 | $19.33 | $21.86 | 100 |
| 2021-02-01 | $19.30 | $21.83 | 0 |
| 2021-01-29 | $19.30 | $21.83 | 1,000 |
| 2021-01-28 | $19.31 | $21.84 | 200 |
| 2021-01-27 | $19.35 | $21.89 | 1,215 |
| 2021-01-26 | $19.45 | $22.00 | 0 |
| 2021-01-25 | $19.45 | $22.00 | 0 |
| 2021-01-22 | $19.45 | $22.00 | 1,150 |
| 2021-01-21 | $19.64 | $22.22 | 0 |
| 2021-01-20 | $19.64 | $22.22 | 920 |
| 2021-01-19 | $19.04 | $21.54 | 0 |
| 2021-01-15 | $19.04 | $21.54 | 2,070 |
| 2021-01-14 | $18.69 | $21.14 | 0 |
| 2021-01-13 | $18.69 | $21.14 | 0 |
| 2021-01-12 | $18.69 | $21.14 | 1,700 |
| 2021-01-11 | $18.67 | $21.12 | 0 |
| 2021-01-08 | $18.67 | $21.12 | 3,000 |
| 2021-01-07 | $18.71 | $21.16 | 1,500 |
| 2021-01-06 | $18.45 | $20.87 | 2,000 |
| 2021-01-05 | $18.29 | $20.69 | 0 |
| 2021-01-04 | $18.29 | $20.69 | 0 |