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
- 1994-07-19 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 | $21.70 | $45.34 | 0 |
| 2021-12-30 | $21.70 | $45.34 | 0 |
| 2021-12-29 | $21.70 | $45.34 | 0 |
| 2021-12-28 | $21.70 | $45.34 | 2,200 |
| 2021-12-27 | $21.40 | $44.71 | 0 |
| 2021-12-23 | $21.40 | $44.71 | 0 |
| 2021-12-22 | $21.40 | $44.71 | 400 |
| 2021-12-21 | $21.50 | $44.92 | 100 |
| 2021-12-20 | $21.85 | $45.65 | 1,000 |
| 2021-12-17 | $21.50 | $44.92 | 100 |
| 2021-12-16 | $21.15 | $44.19 | 600 |
| 2021-12-15 | $21.50 | $44.92 | 500 |
| 2021-12-14 | $21.35 | $44.61 | 100 |
| 2021-12-13 | $21.50 | $44.92 | 0 |
| 2021-12-10 | $21.50 | $44.92 | 200 |
| 2021-12-09 | $21.45 | $44.82 | 400 |
| 2021-12-08 | $21.15 | $44.19 | 2,600 |
| 2021-12-07 | $21.49 | $44.90 | 100 |
| 2021-12-06 | $21.35 | $44.61 | 600 |
| 2021-12-03 | $21.75 | $45.44 | 0 |
| 2021-12-02 | $21.75 | $45.44 | 2,500 |
| 2021-12-01 | $21.25 | $44.40 | 500 |
| 2021-11-30 | $21.23 | $44.36 | 300 |
| 2021-11-29 | $21.15 | $44.19 | 2,600 |
| 2021-11-26 | $22.01 | $45.99 | 0 |
| 2021-11-24 | $22.01 | $45.99 | 300 |
| 2021-11-23 | $22.09 | $46.15 | 0 |
| 2021-11-22 | $22.09 | $46.15 | 0 |
| 2021-11-19 | $22.09 | $46.15 | 2,600 |
| 2021-11-18 | $21.90 | $45.76 | 1,000 |
| 2021-11-17 | $22.20 | $46.38 | 300 |
| 2021-11-16 | $22.20 | $46.38 | 1,200 |
| 2021-11-15 | $22.14 | $46.26 | 600 |
| 2021-11-12 | $22.00 | $45.97 | 0 |
| 2021-11-11 | $22.00 | $45.61 | 800 |
| 2021-11-10 | $21.99 | $45.59 | 100 |
| 2021-11-09 | $21.85 | $45.30 | 500 |
| 2021-11-08 | $22.10 | $45.82 | 0 |
| 2021-11-05 | $22.10 | $45.82 | 100 |
| 2021-11-04 | $22.00 | $45.61 | 0 |
| 2021-11-03 | $22.00 | $45.61 | 2,100 |
| 2021-11-02 | $22.01 | $45.63 | 1,200 |
| 2021-11-01 | $22.01 | $45.63 | 300 |
| 2021-10-29 | $22.22 | $46.07 | 1,400 |
| 2021-10-28 | $22.10 | $45.82 | 1,500 |
| 2021-10-27 | $22.01 | $45.63 | 300 |
| 2021-10-26 | $22.23 | $46.09 | 0 |
| 2021-10-25 | $22.23 | $46.09 | 900 |
| 2021-10-22 | $22.01 | $45.63 | 1,000 |
| 2021-10-21 | $22.01 | $45.63 | 1,100 |
| 2021-10-20 | $22.00 | $45.61 | 900 |
| 2021-10-19 | $21.88 | $45.36 | 1,700 |
| 2021-10-18 | $21.85 | $45.30 | 0 |
| 2021-10-15 | $21.85 | $45.30 | 0 |
| 2021-10-14 | $21.85 | $45.30 | 0 |
| 2021-10-13 | $21.85 | $45.30 | 1,000 |
| 2021-10-12 | $22.19 | $46.00 | 0 |
| 2021-10-11 | $22.19 | $46.00 | 1,500 |
| 2021-10-08 | $22.20 | $46.03 | 0 |
| 2021-10-07 | $22.20 | $46.03 | 1,500 |
| 2021-10-06 | $22.23 | $46.09 | 1,200 |
| 2021-10-05 | $21.86 | $45.32 | 0 |
| 2021-10-04 | $21.86 | $45.32 | 0 |
| 2021-10-01 | $21.86 | $45.32 | 500 |
| 2021-09-30 | $22.00 | $45.61 | 0 |
| 2021-09-29 | $22.00 | $45.61 | 300 |
| 2021-09-28 | $21.90 | $45.40 | 0 |
| 2021-09-27 | $21.90 | $45.40 | 500 |
| 2021-09-24 | $21.90 | $45.40 | 0 |
| 2021-09-23 | $21.90 | $45.40 | 3,300 |
| 2021-09-22 | $21.95 | $45.51 | 0 |
| 2021-09-21 | $21.95 | $45.51 | 600 |
| 2021-09-20 | $22.00 | $45.61 | 100 |
| 2021-09-17 | $22.00 | $45.61 | 0 |
| 2021-09-16 | $22.00 | $45.61 | 600 |
| 2021-09-15 | $21.96 | $45.53 | 0 |
| 2021-09-14 | $21.96 | $45.53 | 600 |
| 2021-09-13 | $22.49 | $46.63 | 100 |
| 2021-09-10 | $22.10 | $45.82 | 300 |
| 2021-09-09 | $21.85 | $45.30 | 0 |
| 2021-09-08 | $21.85 | $45.30 | 0 |
| 2021-09-07 | $21.85 | $45.30 | 0 |
| 2021-09-03 | $21.85 | $45.30 | 1,200 |
| 2021-09-02 | $22.00 | $45.61 | 200 |
| 2021-09-01 | $21.80 | $45.20 | 0 |
| 2021-08-31 | $21.80 | $45.20 | 0 |
| 2021-08-30 | $21.80 | $45.20 | 500 |
| 2021-08-27 | $22.24 | $46.11 | 100 |
| 2021-08-26 | $22.00 | $45.61 | 300 |
| 2021-08-25 | $22.00 | $45.61 | 1,300 |
| 2021-08-24 | $22.02 | $45.65 | 300 |
| 2021-08-23 | $22.02 | $45.65 | 400 |
| 2021-08-20 | $22.02 | $45.65 | 200 |
| 2021-08-19 | $22.10 | $45.82 | 0 |
| 2021-08-18 | $22.10 | $45.82 | 200 |
| 2021-08-17 | $22.25 | $46.13 | 0 |
| 2021-08-16 | $22.25 | $46.13 | 0 |
| 2021-08-13 | $22.25 | $46.13 | 1,300 |
| 2021-08-12 | $22.02 | $45.65 | 4,100 |
| 2021-08-11 | $23.00 | $47.33 | 100 |
| 2021-08-10 | $22.83 | $46.98 | 700 |
| 2021-08-09 | $23.35 | $48.05 | 0 |
| 2021-08-06 | $23.35 | $48.05 | 0 |
| 2021-08-05 | $23.35 | $48.05 | 0 |
| 2021-08-04 | $23.35 | $48.05 | 0 |
| 2021-08-03 | $23.35 | $48.05 | 0 |
| 2021-08-02 | $23.35 | $48.05 | 0 |
| 2021-07-30 | $23.35 | $48.05 | 0 |
| 2021-07-29 | $23.35 | $48.05 | 0 |
| 2021-07-28 | $23.35 | $48.05 | 300 |
| 2021-07-27 | $23.00 | $47.33 | 100 |
| 2021-07-26 | $23.75 | $48.87 | 0 |
| 2021-07-23 | $23.75 | $48.87 | 500 |
| 2021-07-22 | $21.64 | $44.53 | 1,300 |
| 2021-07-21 | $21.60 | $44.45 | 600 |
| 2021-07-20 | $21.90 | $45.07 | 300 |
| 2021-07-19 | $21.87 | $45.01 | 500 |
| 2021-07-16 | $21.80 | $44.86 | 200 |
| 2021-07-15 | $21.58 | $44.41 | 100 |
| 2021-07-14 | $21.58 | $44.41 | 100 |
| 2021-07-13 | $21.58 | $44.41 | 1,500 |
| 2021-07-12 | $21.55 | $44.35 | 0 |
| 2021-07-09 | $21.55 | $44.35 | 4,500 |
| 2021-07-08 | $21.58 | $44.41 | 0 |
| 2021-07-07 | $21.58 | $44.41 | 0 |
| 2021-07-06 | $21.58 | $44.41 | 400 |
| 2021-07-02 | $21.56 | $44.37 | 1,100 |
| 2021-07-01 | $21.90 | $45.07 | 0 |
| 2021-06-30 | $21.90 | $45.07 | 0 |
| 2021-06-29 | $21.90 | $45.07 | 900 |
| 2021-06-28 | $21.74 | $44.74 | 0 |
| 2021-06-25 | $21.74 | $44.74 | 3,300 |
| 2021-06-24 | $21.60 | $44.45 | 300 |
| 2021-06-23 | $21.60 | $44.45 | 600 |
| 2021-06-22 | $21.60 | $44.45 | 300 |
| 2021-06-21 | $21.62 | $44.49 | 0 |
| 2021-06-18 | $21.62 | $44.49 | 200 |
| 2021-06-17 | $21.75 | $44.76 | 900 |
| 2021-06-16 | $21.90 | $45.07 | 300 |
| 2021-06-15 | $21.74 | $44.74 | 400 |
| 2021-06-14 | $21.60 | $44.45 | 400 |
| 2021-06-11 | $21.91 | $45.09 | 300 |
| 2021-06-10 | $21.85 | $44.96 | 300 |
| 2021-06-09 | $21.80 | $44.86 | 300 |
| 2021-06-08 | $21.71 | $44.68 | 600 |
| 2021-06-07 | $21.50 | $44.24 | 600 |
| 2021-06-04 | $21.50 | $44.24 | 300 |
| 2021-06-03 | $21.39 | $44.02 | 0 |
| 2021-06-02 | $21.39 | $44.02 | 200 |
| 2021-06-01 | $21.50 | $44.24 | 1,800 |
| 2021-05-28 | $21.50 | $44.24 | 300 |
| 2021-05-27 | $21.25 | $43.73 | 0 |
| 2021-05-26 | $21.25 | $43.73 | 200 |
| 2021-05-25 | $21.25 | $43.73 | 200 |
| 2021-05-24 | $21.49 | $44.22 | 500 |
| 2021-05-21 | $21.50 | $44.24 | 0 |
| 2021-05-20 | $21.50 | $44.24 | 0 |
| 2021-05-19 | $21.50 | $44.24 | 500 |
| 2021-05-18 | $21.89 | $45.05 | 100 |
| 2021-05-17 | $21.89 | $45.05 | 900 |
| 2021-05-14 | $21.94 | $45.15 | 0 |
| 2021-05-13 | $21.94 | $45.15 | 0 |
| 2021-05-12 | $21.94 | $44.80 | 1,100 |
| 2021-05-11 | $21.71 | $44.33 | 1,000 |
| 2021-05-10 | $21.71 | $44.33 | 1,200 |
| 2021-05-07 | $21.71 | $44.33 | 4,300 |
| 2021-05-06 | $21.60 | $44.11 | 0 |
| 2021-05-05 | $21.60 | $44.11 | 1,700 |
| 2021-05-04 | $21.60 | $44.11 | 200 |
| 2021-05-03 | $21.60 | $44.11 | 1,100 |
| 2021-04-30 | $21.33 | $43.55 | 0 |
| 2021-04-29 | $21.33 | $43.55 | 0 |
| 2021-04-28 | $21.33 | $43.55 | 1,500 |
| 2021-04-27 | $21.50 | $43.90 | 200 |
| 2021-04-26 | $20.70 | $42.27 | 2,500 |
| 2021-04-23 | $22.00 | $44.92 | 200 |
| 2021-04-22 | $22.00 | $44.92 | 0 |
| 2021-04-21 | $22.00 | $44.92 | 200 |
| 2021-04-20 | $21.80 | $44.51 | 0 |
| 2021-04-19 | $21.80 | $44.51 | 2,400 |
| 2021-04-16 | $21.90 | $44.72 | 500 |
| 2021-04-15 | $22.00 | $44.92 | 500 |
| 2021-04-14 | $22.00 | $44.92 | 100 |
| 2021-04-13 | $21.87 | $44.66 | 500 |
| 2021-04-12 | $21.84 | $44.60 | 400 |
| 2021-04-09 | $21.80 | $44.51 | 100 |
| 2021-04-08 | $21.45 | $43.80 | 0 |
| 2021-04-07 | $21.45 | $43.80 | 0 |
| 2021-04-06 | $21.45 | $43.80 | 3,000 |
| 2021-04-05 | $21.65 | $44.21 | 0 |
| 2021-04-01 | $21.65 | $44.21 | 100 |
| 2021-03-31 | $21.65 | $44.21 | 0 |
| 2021-03-30 | $21.65 | $44.21 | 0 |
| 2021-03-29 | $21.65 | $44.21 | 0 |
| 2021-03-26 | $21.65 | $44.21 | 0 |
| 2021-03-25 | $21.65 | $44.21 | 0 |
| 2021-03-24 | $21.65 | $44.21 | 800 |
| 2021-03-23 | $21.50 | $43.90 | 1,100 |
| 2021-03-22 | $21.55 | $44.00 | 0 |
| 2021-03-19 | $21.55 | $44.00 | 0 |
| 2021-03-18 | $21.55 | $44.00 | 0 |
| 2021-03-17 | $21.55 | $44.00 | 800 |
| 2021-03-16 | $22.00 | $44.92 | 600 |
| 2021-03-15 | $22.00 | $44.92 | 200 |
| 2021-03-12 | $22.00 | $44.92 | 500 |
| 2021-03-11 | $21.75 | $44.41 | 200 |
| 2021-03-10 | $21.75 | $44.41 | 200 |
| 2021-03-09 | $21.15 | $43.19 | 400 |
| 2021-03-08 | $21.25 | $43.39 | 1,000 |
| 2021-03-05 | $21.00 | $42.88 | 200 |
| 2021-03-04 | $21.70 | $44.31 | 0 |
| 2021-03-03 | $21.70 | $44.31 | 0 |
| 2021-03-02 | $21.70 | $44.31 | 400 |
| 2021-03-01 | $20.80 | $42.47 | 0 |
| 2021-02-26 | $20.80 | $42.47 | 700 |
| 2021-02-25 | $20.65 | $42.17 | 600 |
| 2021-02-24 | $21.70 | $44.31 | 800 |
| 2021-02-23 | $20.80 | $42.47 | 200 |
| 2021-02-22 | $20.30 | $41.45 | 200 |
| 2021-02-19 | $20.25 | $41.35 | 0 |
| 2021-02-18 | $20.25 | $41.35 | 0 |
| 2021-02-17 | $20.25 | $41.35 | 1,500 |
| 2021-02-16 | $21.00 | $42.88 | 0 |
| 2021-02-12 | $21.00 | $42.88 | 0 |
| 2021-02-11 | $21.00 | $42.88 | 1,400 |
| 2021-02-10 | $19.95 | $40.41 | 0 |
| 2021-02-09 | $19.95 | $40.41 | 3,000 |
| 2021-02-08 | $19.60 | $39.70 | 100 |
| 2021-02-05 | $19.60 | $39.70 | 300 |
| 2021-02-04 | $19.60 | $39.70 | 0 |
| 2021-02-03 | $19.60 | $39.70 | 500 |
| 2021-02-02 | $19.45 | $39.40 | 800 |
| 2021-02-01 | $19.15 | $38.79 | 3,100 |
| 2021-01-29 | $19.40 | $39.30 | 0 |
| 2021-01-28 | $19.40 | $39.30 | 6,300 |
| 2021-01-27 | $19.50 | $39.50 | 0 |
| 2021-01-26 | $19.50 | $39.50 | 1,200 |
| 2021-01-25 | $19.35 | $39.19 | 0 |
| 2021-01-22 | $19.35 | $39.19 | 0 |
| 2021-01-21 | $19.35 | $39.19 | 2,500 |
| 2021-01-20 | $19.25 | $38.99 | 1,000 |
| 2021-01-19 | $19.61 | $39.72 | 300 |
| 2021-01-15 | $19.60 | $39.70 | 0 |
| 2021-01-14 | $19.60 | $39.70 | 4,000 |
| 2021-01-13 | $18.70 | $37.88 | 400 |
| 2021-01-12 | $18.75 | $37.98 | 400 |
| 2021-01-11 | $18.60 | $37.68 | 400 |
| 2021-01-08 | $18.91 | $38.30 | 1,000 |
| 2021-01-07 | $19.30 | $39.09 | 800 |
| 2021-01-06 | $19.20 | $38.89 | 3,100 |
| 2021-01-05 | $18.60 | $37.68 | 0 |
| 2021-01-04 | $18.60 | $37.68 | 0 |