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
- 2021-01-08 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 | $21.75 | $23.09 | 1,000 |
| 2021-12-30 | $20.99 | $22.28 | 0 |
| 2021-12-29 | $20.99 | $22.28 | 2,000 |
| 2021-12-28 | $21.29 | $22.60 | 0 |
| 2021-12-27 | $21.29 | $22.60 | 0 |
| 2021-12-23 | $21.29 | $22.60 | 0 |
| 2021-12-22 | $21.29 | $22.60 | 0 |
| 2021-12-21 | $21.29 | $22.60 | 0 |
| 2021-12-20 | $21.29 | $22.60 | 300 |
| 2021-12-17 | $21.30 | $22.61 | 0 |
| 2021-12-16 | $21.30 | $22.61 | 0 |
| 2021-12-15 | $21.30 | $22.61 | 100 |
| 2021-12-14 | $21.00 | $22.29 | 0 |
| 2021-12-13 | $21.00 | $22.29 | 500 |
| 2021-12-10 | $21.56 | $22.89 | 1,700 |
| 2021-12-09 | $21.64 | $22.97 | 1,100 |
| 2021-12-08 | $21.63 | $22.96 | 7,600 |
| 2021-12-07 | $21.80 | $23.14 | 2,300 |
| 2021-12-06 | $21.65 | $22.98 | 2,300 |
| 2021-12-03 | $22.24 | $23.61 | 400 |
| 2021-12-02 | $22.34 | $23.71 | 1,000 |
| 2021-12-01 | $22.45 | $23.83 | 2,100 |
| 2021-11-30 | $22.56 | $23.95 | 700 |
| 2021-11-29 | $22.60 | $23.99 | 1,000 |
| 2021-11-26 | $22.60 | $23.99 | 0 |
| 2021-11-24 | $22.60 | $23.99 | 1,800 |
| 2021-11-23 | $22.51 | $23.90 | 1,000 |
| 2021-11-22 | $22.59 | $23.98 | 1,700 |
| 2021-11-19 | $22.75 | $24.15 | 2,900 |
| 2021-11-18 | $19.21 | $20.39 | 17,300 |
| 2021-11-17 | $22.59 | $23.98 | 1,500 |
| 2021-11-16 | $22.85 | $24.26 | 0 |
| 2021-11-15 | $22.85 | $24.26 | 3,200 |
| 2021-11-12 | $22.61 | $24.00 | 1,900 |
| 2021-11-11 | $22.90 | $23.98 | 800 |
| 2021-11-10 | $22.90 | $23.98 | 2,700 |
| 2021-11-09 | $22.86 | $23.94 | 500 |
| 2021-11-08 | $22.98 | $24.06 | 3,400 |
| 2021-11-05 | $22.90 | $23.98 | 2,000 |
| 2021-11-04 | $22.83 | $23.91 | 0 |
| 2021-11-03 | $22.83 | $23.91 | 1,700 |
| 2021-11-02 | $22.69 | $23.76 | 2,400 |
| 2021-11-01 | $22.60 | $23.67 | 20,500 |
| 2021-10-29 | $22.41 | $23.47 | 60,800 |
| 2021-10-28 | $22.40 | $23.46 | 15,600 |
| 2021-10-27 | $22.59 | $23.66 | 41,400 |
| 2021-10-26 | $22.40 | $23.46 | 1,100 |
| 2021-10-25 | $22.45 | $23.51 | 6,100 |
| 2021-10-22 | $22.39 | $23.45 | 5,300 |
| 2021-10-21 | $22.40 | $23.46 | 10,800 |
| 2021-10-20 | $22.50 | $23.56 | 18,900 |
| 2021-10-19 | $22.26 | $23.31 | 0 |
| 2021-10-18 | $22.26 | $23.31 | 0 |
| 2021-10-15 | $22.26 | $23.31 | 800 |
| 2021-10-14 | $22.10 | $23.14 | 2,800 |
| 2021-10-13 | $21.91 | $22.94 | 1,400 |
| 2021-10-12 | $21.75 | $22.78 | 5,500 |
| 2021-10-11 | $21.30 | $22.31 | 0 |
| 2021-10-08 | $21.30 | $22.31 | 700 |
| 2021-10-07 | $21.40 | $22.41 | 0 |
| 2021-10-06 | $21.40 | $22.41 | 700 |
| 2021-10-05 | $21.47 | $22.48 | 1,100 |
| 2021-10-04 | $21.39 | $22.40 | 1,500 |
| 2021-10-01 | $21.20 | $22.20 | 3,700 |
| 2021-09-30 | $21.00 | $21.99 | 800 |
| 2021-09-29 | $20.75 | $21.73 | 800 |
| 2021-09-28 | $20.45 | $21.41 | 0 |
| 2021-09-27 | $20.45 | $21.41 | 0 |
| 2021-09-24 | $20.45 | $21.41 | 0 |
| 2021-09-23 | $20.45 | $21.41 | 0 |
| 2021-09-22 | $20.45 | $21.41 | 600 |
| 2021-09-21 | $20.65 | $21.62 | 10,700 |
| 2021-09-20 | $21.14 | $22.13 | 0 |
| 2021-09-17 | $21.14 | $22.13 | 500 |
| 2021-09-16 | $20.65 | $21.62 | 700 |
| 2021-09-15 | $20.70 | $21.68 | 1,200 |
| 2021-09-14 | $20.80 | $21.78 | 0 |
| 2021-09-13 | $20.80 | $21.78 | 0 |
| 2021-09-10 | $20.80 | $21.78 | 2,400 |
| 2021-09-09 | $20.75 | $21.73 | 400 |
| 2021-09-08 | $20.99 | $21.98 | 0 |
| 2021-09-07 | $20.99 | $21.98 | 0 |
| 2021-09-03 | $20.95 | $21.94 | 1,300 |
| 2021-09-02 | $20.57 | $21.54 | 0 |
| 2021-09-01 | $20.57 | $21.54 | 0 |
| 2021-08-31 | $20.57 | $21.54 | 0 |
| 2021-08-30 | $20.57 | $21.54 | 5,500 |
| 2021-08-27 | $20.60 | $21.57 | 1,500 |
| 2021-08-26 | $20.65 | $21.62 | 0 |
| 2021-08-25 | $20.65 | $21.62 | 0 |
| 2021-08-24 | $20.65 | $21.62 | 6,200 |
| 2021-08-23 | $20.79 | $21.77 | 0 |
| 2021-08-20 | $20.79 | $21.77 | 0 |
| 2021-08-19 | $20.79 | $21.77 | 2,600 |
| 2021-08-18 | $20.79 | $21.77 | 500 |
| 2021-08-17 | $20.80 | $21.78 | 1,000 |
| 2021-08-16 | $21.00 | $21.99 | 1,700 |
| 2021-08-13 | $21.00 | $21.99 | 0 |
| 2021-08-12 | $21.00 | $21.99 | 0 |
| 2021-08-11 | $21.00 | $21.67 | 10,000 |
| 2021-08-10 | $20.71 | $21.36 | 0 |
| 2021-08-09 | $20.71 | $21.36 | 400 |
| 2021-08-06 | $20.88 | $21.54 | 0 |
| 2021-08-05 | $20.88 | $21.54 | 2,000 |
| 2021-08-04 | $20.91 | $21.57 | 0 |
| 2021-08-03 | $20.91 | $21.57 | 5,400 |
| 2021-08-02 | $20.90 | $21.56 | 0 |
| 2021-07-30 | $20.90 | $21.56 | 0 |
| 2021-07-29 | $20.90 | $21.56 | 1,600 |
| 2021-07-28 | $20.96 | $21.62 | 0 |
| 2021-07-27 | $20.96 | $21.62 | 500 |
| 2021-07-26 | $20.80 | $21.46 | 2,200 |
| 2021-07-23 | $20.75 | $21.41 | 0 |
| 2021-07-22 | $20.75 | $21.41 | 0 |
| 2021-07-21 | $20.75 | $21.41 | 2,300 |
| 2021-07-20 | $20.66 | $21.31 | 2,400 |
| 2021-07-19 | $20.55 | $21.20 | 2,000 |
| 2021-07-16 | $21.01 | $21.67 | 0 |
| 2021-07-15 | $21.01 | $21.67 | 100 |
| 2021-07-14 | $20.79 | $21.45 | 100 |
| 2021-07-13 | $20.75 | $21.41 | 11,800 |
| 2021-07-12 | $20.85 | $21.51 | 0 |
| 2021-07-09 | $20.85 | $21.51 | 0 |
| 2021-07-08 | $20.85 | $21.51 | 1,500 |
| 2021-07-07 | $20.95 | $21.61 | 1,800 |
| 2021-07-06 | $21.50 | $22.18 | 0 |
| 2021-07-02 | $21.50 | $22.18 | 1,400 |
| 2021-07-01 | $21.34 | $22.02 | 0 |
| 2021-06-30 | $21.34 | $22.02 | 2,900 |
| 2021-06-29 | $21.27 | $21.94 | 12,800 |
| 2021-06-28 | $21.15 | $21.82 | 800 |
| 2021-06-25 | $21.00 | $21.67 | 0 |
| 2021-06-24 | $21.00 | $21.67 | 2,500 |
| 2021-06-23 | $20.85 | $21.51 | 0 |
| 2021-06-22 | $20.85 | $21.51 | 0 |
| 2021-06-21 | $20.85 | $21.51 | 7,600 |
| 2021-06-18 | $20.85 | $21.51 | 500 |
| 2021-06-17 | $20.50 | $21.15 | 0 |
| 2021-06-16 | $20.50 | $21.15 | 0 |
| 2021-06-15 | $20.50 | $21.15 | 500 |
| 2021-06-14 | $20.65 | $21.30 | 0 |
| 2021-06-11 | $20.65 | $21.30 | 0 |
| 2021-06-10 | $20.65 | $21.30 | 0 |
| 2021-06-09 | $20.65 | $21.30 | 2,500 |
| 2021-06-08 | $18.74 | $19.33 | 100 |
| 2021-06-07 | $20.49 | $21.14 | 0 |
| 2021-06-04 | $20.49 | $21.14 | 0 |
| 2021-06-03 | $20.49 | $21.14 | 0 |
| 2021-06-02 | $20.49 | $21.14 | 1,200 |
| 2021-06-01 | $20.00 | $20.63 | 0 |
| 2021-05-28 | $20.00 | $20.63 | 0 |
| 2021-05-27 | $20.00 | $20.63 | 0 |
| 2021-05-26 | $20.00 | $20.63 | 0 |
| 2021-05-25 | $20.00 | $20.63 | 2,400 |
| 2021-05-24 | $20.06 | $20.70 | 0 |
| 2021-05-21 | $20.06 | $20.70 | 0 |
| 2021-05-20 | $20.06 | $20.70 | 1,500 |
| 2021-05-19 | $20.10 | $20.74 | 500 |
| 2021-05-18 | $20.20 | $20.84 | 0 |
| 2021-05-17 | $20.20 | $20.84 | 2,600 |
| 2021-05-14 | $20.59 | $21.24 | 0 |
| 2021-05-13 | $20.59 | $21.24 | 0 |
| 2021-05-12 | $20.59 | $20.92 | 2,600 |
| 2021-05-11 | $20.43 | $20.76 | 0 |
| 2021-05-10 | $20.43 | $20.76 | 0 |
| 2021-05-07 | $20.43 | $20.76 | 0 |
| 2021-05-06 | $20.43 | $20.76 | 11,500 |
| 2021-05-05 | $20.03 | $20.35 | 0 |
| 2021-05-04 | $20.03 | $20.35 | 1,200 |
| 2021-05-03 | $19.87 | $20.19 | 0 |
| 2021-04-30 | $19.87 | $20.19 | 3,400 |
| 2021-04-29 | $19.60 | $19.92 | 400 |
| 2021-04-28 | $19.51 | $19.83 | 13,000 |
| 2021-04-27 | $19.46 | $19.77 | 0 |
| 2021-04-26 | $19.46 | $19.77 | 0 |
| 2021-04-23 | $19.46 | $19.77 | 0 |
| 2021-04-22 | $19.46 | $19.77 | 1,000 |
| 2021-04-21 | $19.30 | $19.61 | 200 |
| 2021-04-20 | $19.42 | $19.73 | 0 |
| 2021-04-19 | $19.42 | $19.73 | 0 |
| 2021-04-16 | $19.42 | $19.73 | 0 |
| 2021-04-15 | $19.42 | $19.73 | 500 |
| 2021-04-14 | $19.12 | $19.43 | 6,000 |
| 2021-04-13 | $19.28 | $19.59 | 0 |
| 2021-04-12 | $19.28 | $19.59 | 0 |
| 2021-04-09 | $19.28 | $19.59 | 1,800 |
| 2021-04-08 | $19.28 | $19.59 | 600 |
| 2021-04-07 | $19.28 | $19.59 | 1,300 |
| 2021-04-06 | $19.11 | $19.42 | 0 |
| 2021-04-05 | $19.11 | $19.42 | 200 |
| 2021-04-01 | $19.12 | $19.43 | 1,200 |
| 2021-03-31 | $19.15 | $19.46 | 400 |
| 2021-03-30 | $19.15 | $19.46 | 1,200 |
| 2021-03-29 | $19.15 | $19.46 | 0 |
| 2021-03-26 | $19.15 | $19.46 | 0 |
| 2021-03-25 | $19.15 | $19.46 | 1,100 |
| 2021-03-24 | $19.15 | $19.46 | 8,200 |
| 2021-03-23 | $19.29 | $19.60 | 26,500 |
| 2021-03-22 | $19.11 | $19.42 | 0 |
| 2021-03-19 | $19.11 | $19.42 | 700 |
| 2021-03-18 | $19.11 | $19.42 | 5,800 |
| 2021-03-17 | $19.15 | $19.46 | 8,300 |
| 2021-03-16 | $19.17 | $19.48 | 1,100 |
| 2021-03-15 | $19.15 | $19.46 | 2,000 |
| 2021-03-12 | $19.15 | $19.46 | 0 |
| 2021-03-11 | $19.15 | $19.46 | 6,000 |
| 2021-03-10 | $19.10 | $19.41 | 2,500 |
| 2021-03-09 | $19.15 | $19.46 | 5,600 |
| 2021-03-08 | $19.15 | $19.46 | 77,900 |
| 2021-03-05 | $19.25 | $19.56 | 1,000 |
| 2021-03-04 | $19.25 | $19.56 | 5,400 |
| 2021-03-03 | $16.45 | $16.72 | 2,700 |
| 2021-03-02 | $19.30 | $19.61 | 6,400 |
| 2021-03-01 | $19.35 | $19.66 | 1,800 |
| 2021-02-26 | $19.30 | $19.61 | 2,500 |
| 2021-02-25 | $19.30 | $19.61 | 7,000 |
| 2021-02-24 | $19.46 | $19.77 | 0 |
| 2021-02-23 | $19.46 | $19.77 | 11,400 |
| 2021-02-22 | $19.60 | $19.92 | 0 |
| 2021-02-19 | $19.60 | $19.92 | 0 |
| 2021-02-18 | $19.60 | $19.92 | 16,400 |
| 2021-02-17 | $19.39 | $19.70 | 0 |
| 2021-02-16 | $19.39 | $19.70 | 1,000 |
| 2021-02-12 | $19.47 | $19.78 | 500 |
| 2021-02-11 | $19.48 | $19.79 | 9,700 |
| 2021-02-10 | $19.50 | $19.50 | 0 |
| 2021-02-09 | $19.50 | $19.50 | 6,800 |
| 2021-02-08 | $19.45 | $19.45 | 21,000 |
| 2021-02-05 | $18.74 | $18.74 | 0 |
| 2021-02-04 | $18.74 | $18.74 | 1,000 |
| 2021-02-03 | $18.69 | $18.69 | 600 |
| 2021-02-02 | $18.63 | $18.63 | 7,300 |
| 2021-02-01 | $18.55 | $18.55 | 2,400 |
| 2021-01-29 | $18.40 | $18.40 | 100 |
| 2021-01-28 | $18.48 | $18.48 | 0 |
| 2021-01-27 | $18.48 | $18.48 | 4,700 |
| 2021-01-26 | $18.55 | $18.55 | 8,700 |
| 2021-01-25 | $18.38 | $18.38 | 500 |
| 2021-01-22 | $18.38 | $18.38 | 4,300 |
| 2021-01-21 | $18.35 | $18.35 | 5,400 |
| 2021-01-20 | $18.54 | $18.54 | 2,900 |
| 2021-01-19 | $18.30 | $18.30 | 3,700 |
| 2021-01-15 | $18.11 | $18.11 | 400 |
| 2021-01-14 | $17.79 | $17.79 | 0 |
| 2021-01-13 | $17.79 | $17.79 | 4,200 |
| 2021-01-12 | $18.26 | $18.26 | 4,600 |
| 2021-01-11 | $17.75 | $17.75 | 1,700 |
| 2021-01-08 | $17.65 | $17.65 | 4,200 |