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
- 2019-02-21 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 | $22.00 | $26.86 | 1,200 |
| 2021-12-30 | $21.05 | $25.70 | 2,000 |
| 2021-12-29 | $21.20 | $25.89 | 0 |
| 2021-12-28 | $21.20 | $25.89 | 0 |
| 2021-12-27 | $21.20 | $25.89 | 0 |
| 2021-12-23 | $21.20 | $25.89 | 2,600 |
| 2021-12-22 | $20.48 | $25.01 | 9,000 |
| 2021-12-21 | $21.00 | $25.64 | 5,500 |
| 2021-12-20 | $20.99 | $25.63 | 2,100 |
| 2021-12-17 | $21.25 | $25.95 | 2,000 |
| 2021-12-16 | $22.59 | $27.58 | 200 |
| 2021-12-15 | $21.10 | $25.76 | 4,000 |
| 2021-12-14 | $20.81 | $25.41 | 2,300 |
| 2021-12-13 | $21.46 | $26.20 | 500 |
| 2021-12-10 | $21.46 | $26.21 | 13,500 |
| 2021-12-09 | $21.50 | $26.25 | 4,400 |
| 2021-12-08 | $21.25 | $25.95 | 300 |
| 2021-12-07 | $21.25 | $25.95 | 0 |
| 2021-12-06 | $21.25 | $25.95 | 6,000 |
| 2021-12-03 | $21.56 | $26.32 | 1,900 |
| 2021-12-02 | $21.70 | $26.50 | 1,300 |
| 2021-12-01 | $21.50 | $26.25 | 200 |
| 2021-11-30 | $21.75 | $26.56 | 500 |
| 2021-11-29 | $21.76 | $26.57 | 1,800 |
| 2021-11-26 | $21.91 | $26.75 | 10,000 |
| 2021-11-24 | $21.90 | $26.74 | 100 |
| 2021-11-23 | $21.90 | $26.74 | 0 |
| 2021-11-22 | $21.90 | $26.74 | 0 |
| 2021-11-19 | $21.90 | $26.74 | 1,000 |
| 2021-11-18 | $21.75 | $26.56 | 0 |
| 2021-11-17 | $21.75 | $26.56 | 200 |
| 2021-11-16 | $21.84 | $26.67 | 1,500 |
| 2021-11-15 | $22.00 | $26.86 | 2,200 |
| 2021-11-12 | $22.00 | $26.86 | 1,100 |
| 2021-11-11 | $22.11 | $26.59 | 3,600 |
| 2021-11-10 | $22.22 | $26.72 | 1,300 |
| 2021-11-09 | $22.14 | $26.62 | 200 |
| 2021-11-08 | $22.14 | $26.62 | 800 |
| 2021-11-05 | $22.44 | $26.98 | 0 |
| 2021-11-04 | $22.44 | $26.98 | 100 |
| 2021-11-03 | $22.12 | $26.60 | 0 |
| 2021-11-02 | $22.12 | $26.60 | 100 |
| 2021-11-01 | $22.11 | $26.59 | 100 |
| 2021-10-29 | $22.75 | $27.36 | 0 |
| 2021-10-28 | $22.75 | $27.36 | 300 |
| 2021-10-27 | $22.80 | $27.42 | 0 |
| 2021-10-26 | $22.80 | $27.42 | 500 |
| 2021-10-25 | $22.99 | $27.65 | 900 |
| 2021-10-22 | $22.21 | $26.71 | 0 |
| 2021-10-21 | $22.21 | $26.71 | 0 |
| 2021-10-20 | $22.21 | $26.71 | 2,200 |
| 2021-10-19 | $22.37 | $26.89 | 10,000 |
| 2021-10-18 | $22.16 | $26.65 | 1,800 |
| 2021-10-15 | $22.50 | $27.06 | 0 |
| 2021-10-14 | $22.50 | $27.06 | 1,800 |
| 2021-10-13 | $22.20 | $26.69 | 0 |
| 2021-10-12 | $22.20 | $26.69 | 500 |
| 2021-10-11 | $22.35 | $26.88 | 300 |
| 2021-10-08 | $22.30 | $26.82 | 0 |
| 2021-10-07 | $22.30 | $26.82 | 0 |
| 2021-10-06 | $22.30 | $26.82 | 300 |
| 2021-10-05 | $22.30 | $26.82 | 100 |
| 2021-10-04 | $22.30 | $26.82 | 3,000 |
| 2021-10-01 | $22.00 | $26.46 | 7,800 |
| 2021-09-30 | $21.89 | $26.32 | 800 |
| 2021-09-29 | $21.80 | $26.22 | 9,100 |
| 2021-09-28 | $21.70 | $26.09 | 0 |
| 2021-09-27 | $21.70 | $26.09 | 4,500 |
| 2021-09-24 | $21.50 | $25.85 | 1,400 |
| 2021-09-23 | $21.40 | $25.73 | 0 |
| 2021-09-22 | $21.40 | $25.73 | 0 |
| 2021-09-21 | $21.40 | $25.73 | 0 |
| 2021-09-20 | $21.40 | $25.73 | 900 |
| 2021-09-17 | $21.50 | $25.85 | 1,000 |
| 2021-09-16 | $21.41 | $25.75 | 1,900 |
| 2021-09-15 | $21.41 | $25.74 | 0 |
| 2021-09-14 | $21.41 | $25.74 | 1,600 |
| 2021-09-13 | $21.41 | $25.75 | 1,800 |
| 2021-09-10 | $21.30 | $25.61 | 0 |
| 2021-09-09 | $21.30 | $25.61 | 1,700 |
| 2021-09-08 | $21.30 | $25.61 | 600 |
| 2021-09-07 | $21.35 | $25.67 | 3,400 |
| 2021-09-03 | $21.70 | $26.09 | 500 |
| 2021-09-02 | $21.65 | $26.03 | 4,200 |
| 2021-09-01 | $21.70 | $26.09 | 4,000 |
| 2021-08-31 | $21.70 | $26.09 | 1,400 |
| 2021-08-30 | $21.36 | $25.69 | 2,700 |
| 2021-08-27 | $21.36 | $25.68 | 0 |
| 2021-08-26 | $21.36 | $25.68 | 3,600 |
| 2021-08-25 | $21.49 | $25.84 | 800 |
| 2021-08-24 | $21.50 | $25.85 | 0 |
| 2021-08-23 | $21.50 | $25.85 | 3,100 |
| 2021-08-20 | $21.66 | $26.05 | 0 |
| 2021-08-19 | $21.66 | $26.05 | 4,600 |
| 2021-08-18 | $20.65 | $24.83 | 0 |
| 2021-08-17 | $20.65 | $24.83 | 0 |
| 2021-08-16 | $20.65 | $24.83 | 0 |
| 2021-08-13 | $20.65 | $24.83 | 0 |
| 2021-08-12 | $20.65 | $24.83 | 800 |
| 2021-08-11 | $21.70 | $25.69 | 900 |
| 2021-08-10 | $21.38 | $25.31 | 0 |
| 2021-08-09 | $21.38 | $25.31 | 500 |
| 2021-08-06 | $21.70 | $25.69 | 0 |
| 2021-08-05 | $21.70 | $25.69 | 300 |
| 2021-08-04 | $21.48 | $25.43 | 0 |
| 2021-08-03 | $21.48 | $25.43 | 1,600 |
| 2021-08-02 | $21.55 | $25.51 | 100 |
| 2021-07-30 | $21.39 | $25.33 | 0 |
| 2021-07-29 | $21.39 | $25.33 | 10,900 |
| 2021-07-28 | $21.08 | $24.96 | 0 |
| 2021-07-27 | $21.08 | $24.96 | 1,700 |
| 2021-07-26 | $20.90 | $24.74 | 16,900 |
| 2021-07-23 | $20.90 | $24.74 | 100 |
| 2021-07-22 | $21.50 | $25.45 | 2,100 |
| 2021-07-21 | $21.10 | $24.98 | 200 |
| 2021-07-20 | $21.10 | $24.98 | 1,000 |
| 2021-07-19 | $21.00 | $24.86 | 400 |
| 2021-07-16 | $21.36 | $25.29 | 2,300 |
| 2021-07-15 | $21.36 | $25.29 | 0 |
| 2021-07-14 | $21.36 | $25.29 | 0 |
| 2021-07-13 | $21.36 | $25.29 | 200 |
| 2021-07-12 | $21.49 | $25.44 | 400 |
| 2021-07-09 | $21.55 | $25.51 | 200 |
| 2021-07-08 | $21.31 | $25.23 | 2,100 |
| 2021-07-07 | $21.60 | $25.57 | 2,900 |
| 2021-07-06 | $21.60 | $25.57 | 0 |
| 2021-07-02 | $21.60 | $25.57 | 5,600 |
| 2021-07-01 | $21.60 | $25.57 | 600 |
| 2021-06-30 | $21.76 | $25.76 | 14,400 |
| 2021-06-29 | $21.55 | $25.51 | 100 |
| 2021-06-28 | $21.55 | $25.51 | 100 |
| 2021-06-25 | $21.45 | $25.39 | 0 |
| 2021-06-24 | $21.45 | $25.39 | 200 |
| 2021-06-23 | $21.15 | $25.04 | 0 |
| 2021-06-22 | $21.15 | $25.04 | 4,600 |
| 2021-06-21 | $21.40 | $25.34 | 0 |
| 2021-06-18 | $21.40 | $25.34 | 0 |
| 2021-06-17 | $21.40 | $25.34 | 400 |
| 2021-06-16 | $21.94 | $25.97 | 15,700 |
| 2021-06-15 | $20.91 | $24.76 | 0 |
| 2021-06-14 | $20.91 | $24.76 | 2,800 |
| 2021-06-11 | $20.80 | $24.62 | 4,500 |
| 2021-06-10 | $20.89 | $24.73 | 800 |
| 2021-06-09 | $20.89 | $24.73 | 800 |
| 2021-06-08 | $20.79 | $24.61 | 300 |
| 2021-06-07 | $20.70 | $24.51 | 0 |
| 2021-06-04 | $20.70 | $24.51 | 300 |
| 2021-06-03 | $20.69 | $24.50 | 600 |
| 2021-06-02 | $20.50 | $24.27 | 400 |
| 2021-06-01 | $20.31 | $24.05 | 1,400 |
| 2021-05-28 | $20.99 | $24.85 | 900 |
| 2021-05-27 | $20.29 | $24.02 | 2,900 |
| 2021-05-26 | $20.40 | $24.15 | 1,100 |
| 2021-05-25 | $20.99 | $24.85 | 0 |
| 2021-05-24 | $20.99 | $24.85 | 11,700 |
| 2021-05-21 | $20.60 | $24.39 | 1,200 |
| 2021-05-20 | $20.25 | $23.97 | 1,100 |
| 2021-05-19 | $20.15 | $23.86 | 400 |
| 2021-05-18 | $20.59 | $24.37 | 300 |
| 2021-05-17 | $20.59 | $24.37 | 300 |
| 2021-05-14 | $20.90 | $24.74 | 700 |
| 2021-05-13 | $20.65 | $24.45 | 2,000 |
| 2021-05-12 | $21.00 | $24.46 | 6,600 |
| 2021-05-11 | $20.67 | $24.08 | 1,200 |
| 2021-05-10 | $21.00 | $24.46 | 1,700 |
| 2021-05-07 | $20.40 | $23.77 | 0 |
| 2021-05-06 | $20.40 | $23.77 | 1,100 |
| 2021-05-05 | $20.49 | $23.87 | 600 |
| 2021-05-04 | $20.14 | $23.46 | 1,100 |
| 2021-05-03 | $19.99 | $23.29 | 1,700 |
| 2021-04-30 | $19.94 | $23.23 | 3,200 |
| 2021-04-29 | $19.70 | $22.95 | 2,800 |
| 2021-04-28 | $19.81 | $23.08 | 500 |
| 2021-04-27 | $19.59 | $22.82 | 0 |
| 2021-04-26 | $19.59 | $22.82 | 200 |
| 2021-04-23 | $19.65 | $22.89 | 100 |
| 2021-04-22 | $19.65 | $22.89 | 2,100 |
| 2021-04-21 | $19.59 | $22.82 | 1,000 |
| 2021-04-20 | $19.59 | $22.82 | 1,500 |
| 2021-04-19 | $19.65 | $22.89 | 4,100 |
| 2021-04-16 | $19.50 | $22.72 | 7,600 |
| 2021-04-15 | $19.45 | $22.66 | 0 |
| 2021-04-14 | $19.45 | $22.66 | 4,700 |
| 2021-04-13 | $19.12 | $22.27 | 5,200 |
| 2021-04-12 | $19.20 | $22.37 | 700 |
| 2021-04-09 | $19.20 | $22.37 | 0 |
| 2021-04-08 | $19.20 | $22.37 | 4,600 |
| 2021-04-07 | $19.38 | $22.58 | 0 |
| 2021-04-06 | $19.38 | $22.58 | 2,800 |
| 2021-04-05 | $19.38 | $22.58 | 3,300 |
| 2021-04-01 | $19.15 | $22.31 | 500 |
| 2021-03-31 | $19.15 | $22.31 | 1,500 |
| 2021-03-30 | $19.15 | $22.31 | 1,000 |
| 2021-03-29 | $19.14 | $22.30 | 1,300 |
| 2021-03-26 | $19.28 | $22.46 | 1,300 |
| 2021-03-25 | $19.25 | $22.43 | 200 |
| 2021-03-24 | $19.15 | $22.31 | 200 |
| 2021-03-23 | $19.25 | $22.43 | 200 |
| 2021-03-22 | $19.15 | $22.31 | 1,300 |
| 2021-03-19 | $19.20 | $22.37 | 500 |
| 2021-03-18 | $19.27 | $22.45 | 1,600 |
| 2021-03-17 | $19.25 | $22.43 | 1,600 |
| 2021-03-16 | $19.25 | $22.43 | 1,400 |
| 2021-03-15 | $19.25 | $22.43 | 5,100 |
| 2021-03-12 | $19.15 | $22.31 | 2,600 |
| 2021-03-11 | $19.15 | $22.31 | 2,100 |
| 2021-03-10 | $19.24 | $22.42 | 5,000 |
| 2021-03-09 | $19.20 | $22.36 | 3,900 |
| 2021-03-08 | $19.09 | $22.24 | 5,400 |
| 2021-03-05 | $19.15 | $22.31 | 2,600 |
| 2021-03-04 | $19.30 | $22.48 | 0 |
| 2021-03-03 | $19.30 | $22.48 | 0 |
| 2021-03-02 | $19.30 | $22.48 | 4,400 |
| 2021-03-01 | $19.35 | $22.54 | 11,000 |
| 2021-02-26 | $19.08 | $22.23 | 500 |
| 2021-02-25 | $19.10 | $22.25 | 4,900 |
| 2021-02-24 | $19.26 | $22.43 | 1,500 |
| 2021-02-23 | $19.15 | $22.31 | 6,400 |
| 2021-02-22 | $19.15 | $22.31 | 1,400 |
| 2021-02-19 | $19.11 | $22.26 | 0 |
| 2021-02-18 | $19.11 | $22.26 | 2,100 |
| 2021-02-17 | $19.24 | $22.41 | 1,000 |
| 2021-02-16 | $19.49 | $22.71 | 4,500 |
| 2021-02-12 | $19.20 | $22.37 | 2,400 |
| 2021-02-11 | $19.22 | $22.39 | 500 |
| 2021-02-10 | $19.36 | $22.16 | 7,300 |
| 2021-02-09 | $19.37 | $22.17 | 3,300 |
| 2021-02-08 | $19.05 | $21.81 | 13,000 |
| 2021-02-05 | $18.80 | $21.52 | 4,200 |
| 2021-02-04 | $18.65 | $21.35 | 1,200 |
| 2021-02-03 | $18.63 | $21.32 | 6,900 |
| 2021-02-02 | $18.34 | $20.99 | 2,900 |
| 2021-02-01 | $18.27 | $20.91 | 6,300 |
| 2021-01-29 | $18.24 | $20.88 | 1,900 |
| 2021-01-28 | $18.32 | $20.97 | 3,200 |
| 2021-01-27 | $18.15 | $20.77 | 2,800 |
| 2021-01-26 | $18.30 | $20.95 | 2,900 |
| 2021-01-25 | $18.04 | $20.66 | 1,300 |
| 2021-01-22 | $18.65 | $21.34 | 2,000 |
| 2021-01-21 | $18.50 | $21.18 | 4,200 |
| 2021-01-20 | $18.34 | $21.00 | 1,900 |
| 2021-01-19 | $18.19 | $20.82 | 16,700 |
| 2021-01-15 | $17.90 | $20.49 | 5,300 |
| 2021-01-14 | $17.85 | $20.43 | 7,000 |
| 2021-01-13 | $17.69 | $20.25 | 2,400 |
| 2021-01-12 | $17.58 | $20.12 | 1,400 |
| 2021-01-11 | $17.51 | $20.04 | 100 |
| 2021-01-08 | $17.51 | $20.04 | 3,600 |
| 2021-01-07 | $17.40 | $19.92 | 300 |
| 2021-01-06 | $17.37 | $19.88 | 11,400 |
| 2021-01-05 | $17.25 | $19.75 | 7,500 |
| 2021-01-04 | $17.25 | $19.75 | 4,200 |