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
- 2010-02-22 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 | $25.44 | $26.92 | 300 |
| 2021-12-30 | $24.83 | $26.27 | 0 |
| 2021-12-29 | $24.83 | $26.27 | 0 |
| 2021-12-28 | $24.83 | $26.27 | 200 |
| 2021-12-27 | $24.19 | $25.59 | 1,600 |
| 2021-12-23 | $25.04 | $26.49 | 0 |
| 2021-12-22 | $25.04 | $26.49 | 1,800 |
| 2021-12-21 | $24.00 | $25.39 | 0 |
| 2021-12-20 | $24.00 | $25.39 | 100 |
| 2021-12-17 | $25.32 | $26.79 | 0 |
| 2021-12-16 | $23.77 | $25.15 | 0 |
| 2021-12-15 | $23.77 | $25.15 | 200 |
| 2021-12-14 | $24.78 | $26.22 | 0 |
| 2021-12-13 | $24.78 | $26.22 | 0 |
| 2021-12-10 | $24.78 | $26.22 | 0 |
| 2021-12-09 | $24.78 | $26.22 | 0 |
| 2021-12-08 | $24.78 | $26.22 | 200 |
| 2021-12-07 | $25.32 | $26.79 | 0 |
| 2021-12-06 | $25.32 | $26.79 | 0 |
| 2021-12-03 | $25.32 | $26.79 | 0 |
| 2021-12-02 | $25.32 | $26.79 | 0 |
| 2021-12-01 | $25.32 | $26.79 | 0 |
| 2021-11-30 | $25.32 | $26.79 | 0 |
| 2021-11-29 | $25.32 | $26.79 | 500 |
| 2021-11-26 | $25.40 | $26.87 | 0 |
| 2021-11-24 | $25.40 | $26.87 | 0 |
| 2021-11-23 | $25.40 | $26.87 | 0 |
| 2021-11-22 | $25.40 | $26.87 | 0 |
| 2021-11-19 | $25.40 | $26.87 | 0 |
| 2021-11-18 | $25.40 | $26.87 | 200 |
| 2021-11-17 | $25.91 | $27.41 | 0 |
| 2021-11-16 | $25.91 | $27.41 | 0 |
| 2021-11-15 | $25.91 | $27.41 | 400 |
| 2021-11-12 | $25.91 | $27.41 | 0 |
| 2021-11-11 | $25.91 | $27.41 | 0 |
| 2021-11-10 | $25.91 | $27.41 | 1,600 |
| 2021-11-09 | $26.11 | $27.62 | 0 |
| 2021-11-08 | $26.11 | $27.62 | 700 |
| 2021-11-05 | $26.18 | $27.70 | 0 |
| 2021-11-04 | $26.18 | $27.70 | 900 |
| 2021-11-03 | $26.54 | $28.08 | 800 |
| 2021-11-02 | $28.15 | $29.78 | 800 |
| 2021-11-01 | $26.51 | $28.05 | 0 |
| 2021-10-29 | $26.51 | $28.05 | 0 |
| 2021-10-28 | $26.51 | $28.05 | 0 |
| 2021-10-27 | $26.51 | $28.05 | 0 |
| 2021-10-26 | $26.51 | $28.05 | 0 |
| 2021-10-25 | $26.51 | $28.05 | 0 |
| 2021-10-22 | $26.51 | $28.05 | 0 |
| 2021-10-21 | $26.51 | $28.05 | 0 |
| 2021-10-20 | $26.51 | $28.05 | 200 |
| 2021-10-19 | $24.86 | $26.30 | 0 |
| 2021-10-18 | $24.86 | $26.30 | 0 |
| 2021-10-15 | $24.86 | $26.30 | 0 |
| 2021-10-14 | $24.86 | $26.30 | 0 |
| 2021-10-13 | $24.86 | $26.30 | 100 |
| 2021-10-12 | $23.35 | $24.70 | 0 |
| 2021-10-11 | $23.35 | $24.70 | 0 |
| 2021-10-08 | $23.35 | $24.70 | 0 |
| 2021-10-07 | $23.35 | $24.70 | 500 |
| 2021-10-06 | $23.00 | $24.33 | 100 |
| 2021-10-05 | $24.48 | $25.90 | 100 |
| 2021-10-04 | $25.77 | $27.27 | 0 |
| 2021-10-01 | $25.77 | $27.27 | 100 |
| 2021-09-30 | $25.77 | $27.27 | 0 |
| 2021-09-29 | $25.77 | $27.27 | 0 |
| 2021-09-28 | $25.77 | $27.27 | 0 |
| 2021-09-27 | $25.77 | $27.27 | 0 |
| 2021-09-24 | $25.77 | $27.27 | 0 |
| 2021-09-23 | $25.77 | $27.27 | 0 |
| 2021-09-22 | $25.77 | $27.27 | 0 |
| 2021-09-21 | $25.77 | $27.27 | 800 |
| 2021-09-20 | $24.89 | $26.33 | 300 |
| 2021-09-17 | $25.67 | $27.16 | 200 |
| 2021-09-16 | $26.11 | $27.62 | 0 |
| 2021-09-15 | $26.11 | $27.62 | 0 |
| 2021-09-14 | $26.11 | $27.62 | 0 |
| 2021-09-13 | $26.11 | $27.62 | 0 |
| 2021-09-10 | $26.11 | $27.62 | 0 |
| 2021-09-09 | $26.11 | $27.62 | 0 |
| 2021-09-08 | $26.11 | $27.62 | 0 |
| 2021-09-07 | $26.11 | $27.62 | 0 |
| 2021-09-03 | $26.11 | $27.62 | 0 |
| 2021-09-02 | $26.11 | $27.62 | 0 |
| 2021-09-01 | $26.11 | $27.62 | 0 |
| 2021-08-31 | $26.11 | $27.62 | 0 |
| 2021-08-30 | $26.11 | $27.62 | 0 |
| 2021-08-27 | $26.11 | $27.62 | 0 |
| 2021-08-26 | $26.11 | $27.62 | 0 |
| 2021-08-25 | $26.11 | $27.62 | 0 |
| 2021-08-24 | $26.11 | $27.62 | 0 |
| 2021-08-23 | $26.11 | $27.62 | 0 |
| 2021-08-20 | $26.11 | $27.62 | 0 |
| 2021-08-19 | $26.11 | $27.62 | 0 |
| 2021-08-18 | $26.11 | $27.62 | 900 |
| 2021-08-17 | $22.77 | $24.09 | 0 |
| 2021-08-16 | $22.77 | $24.09 | 0 |
| 2021-08-13 | $22.77 | $24.09 | 0 |
| 2021-08-12 | $22.77 | $24.09 | 0 |
| 2021-08-11 | $22.77 | $24.09 | 0 |
| 2021-08-10 | $22.77 | $24.09 | 0 |
| 2021-08-09 | $22.77 | $24.09 | 0 |
| 2021-08-06 | $22.77 | $24.09 | 400 |
| 2021-08-05 | $24.00 | $25.39 | 100 |
| 2021-08-04 | $23.86 | $25.24 | 0 |
| 2021-08-03 | $23.86 | $25.24 | 0 |
| 2021-08-02 | $23.86 | $25.24 | 0 |
| 2021-07-30 | $23.86 | $25.24 | 0 |
| 2021-07-29 | $23.86 | $25.24 | 0 |
| 2021-07-28 | $23.86 | $25.24 | 0 |
| 2021-07-27 | $23.86 | $25.24 | 0 |
| 2021-07-26 | $23.86 | $25.24 | 0 |
| 2021-07-23 | $23.86 | $25.24 | 100 |
| 2021-07-22 | $23.86 | $25.24 | 100 |
| 2021-07-21 | $23.86 | $25.24 | 100 |
| 2021-07-20 | $23.86 | $25.24 | 200 |
| 2021-07-19 | $25.10 | $26.56 | 100 |
| 2021-07-16 | $25.10 | $26.56 | 0 |
| 2021-07-15 | $25.10 | $26.56 | 100 |
| 2021-07-14 | $25.10 | $26.56 | 0 |
| 2021-07-13 | $25.10 | $26.56 | 50,000 |
| 2021-07-12 | $25.10 | $26.56 | 0 |
| 2021-07-09 | $25.10 | $26.56 | 200 |
| 2021-07-08 | $25.34 | $26.81 | 0 |
| 2021-07-07 | $25.34 | $26.81 | 1,000 |
| 2021-07-06 | $22.00 | $23.28 | 0 |
| 2021-07-02 | $22.00 | $23.28 | 0 |
| 2021-07-01 | $22.00 | $23.28 | 0 |
| 2021-06-30 | $22.00 | $23.28 | 0 |
| 2021-06-29 | $22.00 | $23.28 | 0 |
| 2021-06-28 | $22.00 | $23.28 | 0 |
| 2021-06-25 | $22.00 | $23.28 | 0 |
| 2021-06-24 | $22.00 | $23.28 | 300 |
| 2021-06-23 | $22.64 | $23.95 | 200 |
| 2021-06-22 | $22.46 | $23.76 | 15,900 |
| 2021-06-21 | $23.60 | $24.97 | 0 |
| 2021-06-18 | $23.60 | $24.97 | 0 |
| 2021-06-17 | $23.60 | $24.97 | 0 |
| 2021-06-16 | $23.60 | $24.97 | 0 |
| 2021-06-15 | $23.60 | $24.97 | 20,000 |
| 2021-06-14 | $22.45 | $23.75 | 500 |
| 2021-06-11 | $23.55 | $24.92 | 100 |
| 2021-06-10 | $22.92 | $24.25 | 0 |
| 2021-06-09 | $22.92 | $24.25 | 0 |
| 2021-06-08 | $22.92 | $24.25 | 4,000 |
| 2021-06-07 | $23.47 | $24.83 | 0 |
| 2021-06-04 | $23.47 | $24.83 | 7,000 |
| 2021-06-03 | $22.34 | $23.64 | 300 |
| 2021-06-02 | $24.09 | $25.49 | 300 |
| 2021-06-01 | $23.85 | $25.23 | 0 |
| 2021-05-28 | $23.85 | $25.23 | 0 |
| 2021-05-27 | $23.85 | $25.23 | 100 |
| 2021-05-26 | $21.29 | $22.53 | 100 |
| 2021-05-25 | $21.29 | $22.53 | 0 |
| 2021-05-24 | $21.29 | $22.53 | 0 |
| 2021-05-21 | $21.29 | $22.53 | 0 |
| 2021-05-20 | $21.29 | $22.53 | 0 |
| 2021-05-19 | $21.29 | $22.53 | 0 |
| 2021-05-18 | $21.29 | $22.53 | 0 |
| 2021-05-17 | $21.29 | $22.53 | 50,000 |
| 2021-05-14 | $21.29 | $22.53 | 0 |
| 2021-05-13 | $21.29 | $22.53 | 0 |
| 2021-05-12 | $21.29 | $22.53 | 400 |
| 2021-05-11 | $21.67 | $22.93 | 5,500 |
| 2021-05-10 | $24.47 | $25.89 | 100 |
| 2021-05-07 | $24.47 | $25.79 | 2,800 |
| 2021-05-06 | $23.00 | $24.24 | 100 |
| 2021-05-05 | $25.11 | $26.46 | 0 |
| 2021-05-04 | $25.11 | $26.46 | 0 |
| 2021-05-03 | $25.11 | $26.46 | 0 |
| 2021-04-30 | $25.11 | $26.46 | 0 |
| 2021-04-29 | $25.11 | $26.46 | 0 |
| 2021-04-28 | $25.11 | $26.46 | 0 |
| 2021-04-27 | $25.11 | $26.46 | 0 |
| 2021-04-26 | $25.11 | $26.46 | 100 |
| 2021-04-23 | $25.03 | $26.38 | 400 |
| 2021-04-22 | $25.00 | $26.35 | 100 |
| 2021-04-21 | $23.71 | $24.99 | 0 |
| 2021-04-20 | $23.71 | $24.99 | 300 |
| 2021-04-19 | $23.85 | $25.13 | 400 |
| 2021-04-16 | $23.16 | $24.41 | 0 |
| 2021-04-15 | $23.16 | $24.41 | 300 |
| 2021-04-14 | $22.52 | $23.73 | 0 |
| 2021-04-13 | $22.52 | $23.73 | 0 |
| 2021-04-12 | $22.52 | $23.73 | 0 |
| 2021-04-09 | $22.52 | $23.73 | 300 |
| 2021-04-08 | $22.49 | $23.70 | 0 |
| 2021-04-07 | $22.49 | $23.70 | 200 |
| 2021-04-06 | $22.70 | $23.92 | 0 |
| 2021-04-05 | $22.70 | $23.92 | 400 |
| 2021-04-01 | $22.88 | $24.11 | 500 |
| 2021-03-31 | $19.78 | $20.84 | 0 |
| 2021-03-30 | $19.78 | $20.84 | 0 |
| 2021-03-29 | $19.78 | $20.84 | 0 |
| 2021-03-26 | $19.78 | $20.84 | 0 |
| 2021-03-25 | $19.78 | $20.84 | 133,200 |
| 2021-03-24 | $20.92 | $22.05 | 300 |
| 2021-03-23 | $20.58 | $21.69 | 0 |
| 2021-03-22 | $20.58 | $21.69 | 200 |
| 2021-03-19 | $21.00 | $22.13 | 0 |
| 2021-03-18 | $21.00 | $22.13 | 1,200 |
| 2021-03-17 | $21.00 | $22.13 | 0 |
| 2021-03-16 | $21.00 | $22.13 | 100 |
| 2021-03-15 | $21.00 | $22.13 | 1,500 |
| 2021-03-12 | $20.61 | $21.72 | 0 |
| 2021-03-11 | $20.61 | $21.72 | 0 |
| 2021-03-10 | $20.61 | $21.72 | 200 |
| 2021-03-09 | $20.28 | $21.37 | 100 |
| 2021-03-08 | $19.57 | $20.62 | 0 |
| 2021-03-05 | $19.57 | $20.62 | 300 |
| 2021-03-04 | $19.50 | $20.55 | 50,300 |
| 2021-03-03 | $20.70 | $21.81 | 65,200 |
| 2021-03-02 | $22.66 | $23.88 | 0 |
| 2021-03-01 | $22.66 | $23.88 | 1,800 |
| 2021-02-26 | $22.73 | $23.95 | 50,000 |
| 2021-02-25 | $22.73 | $23.95 | 50,500 |
| 2021-02-24 | $24.79 | $26.12 | 0 |
| 2021-02-23 | $24.79 | $26.12 | 0 |
| 2021-02-22 | $24.79 | $26.12 | 3,000 |
| 2021-02-19 | $23.90 | $25.19 | 100 |
| 2021-02-18 | $23.36 | $24.62 | 100 |
| 2021-02-17 | $24.60 | $25.92 | 200 |
| 2021-02-16 | $24.47 | $25.79 | 0 |
| 2021-02-12 | $24.47 | $25.79 | 20,500 |
| 2021-02-11 | $26.80 | $28.24 | 0 |
| 2021-02-10 | $26.80 | $28.24 | 0 |
| 2021-02-09 | $26.80 | $28.24 | 100 |
| 2021-02-08 | $26.75 | $28.19 | 800 |
| 2021-02-05 | $27.74 | $29.23 | 0 |
| 2021-02-04 | $27.74 | $29.23 | 400 |
| 2021-02-03 | $28.11 | $29.62 | 200 |
| 2021-02-02 | $28.35 | $29.88 | 0 |
| 2021-02-01 | $28.35 | $29.88 | 200 |
| 2021-01-29 | $27.23 | $28.70 | 100 |
| 2021-01-28 | $27.80 | $29.30 | 100 |
| 2021-01-27 | $28.27 | $29.79 | 0 |
| 2021-01-26 | $28.27 | $29.79 | 50,000 |
| 2021-01-25 | $30.10 | $31.72 | 0 |
| 2021-01-22 | $30.10 | $31.72 | 1,600 |
| 2021-01-21 | $29.56 | $31.15 | 10,200 |
| 2021-01-20 | $28.78 | $30.33 | 200 |
| 2021-01-19 | $28.50 | $30.03 | 700 |
| 2021-01-15 | $27.32 | $28.79 | 400 |
| 2021-01-14 | $28.25 | $29.77 | 900 |
| 2021-01-13 | $28.52 | $30.06 | 0 |
| 2021-01-12 | $28.52 | $30.06 | 100 |
| 2021-01-11 | $29.32 | $30.90 | 100,900 |
| 2021-01-08 | $28.71 | $30.26 | 0 |
| 2021-01-07 | $28.71 | $30.26 | 0 |
| 2021-01-06 | $28.71 | $30.26 | 0 |
| 2021-01-05 | $28.71 | $30.26 | 100 |
| 2021-01-04 | $29.35 | $30.93 | 800 |