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
- 1999-01-11 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 | $24.08 | $60.62 | 1,900 |
| 2021-12-30 | $24.50 | $61.68 | 700 |
| 2021-12-29 | $25.00 | $62.94 | 1,300 |
| 2021-12-28 | $23.50 | $59.16 | 300 |
| 2021-12-27 | $23.30 | $58.66 | 700 |
| 2021-12-23 | $23.50 | $59.16 | 300 |
| 2021-12-22 | $23.30 | $58.66 | 100 |
| 2021-12-21 | $23.50 | $59.16 | 1,000 |
| 2021-12-20 | $23.30 | $58.66 | 900 |
| 2021-12-17 | $23.50 | $59.16 | 4,300 |
| 2021-12-16 | $24.00 | $60.42 | 4,100 |
| 2021-12-15 | $23.40 | $58.91 | 0 |
| 2021-12-14 | $23.40 | $58.91 | 200 |
| 2021-12-13 | $24.00 | $60.42 | 1,900 |
| 2021-12-10 | $23.25 | $58.53 | 1,400 |
| 2021-12-09 | $23.71 | $59.69 | 3,000 |
| 2021-12-08 | $24.06 | $60.57 | 0 |
| 2021-12-07 | $24.06 | $59.84 | 200 |
| 2021-12-06 | $24.05 | $59.82 | 400 |
| 2021-12-03 | $24.25 | $60.32 | 100 |
| 2021-12-02 | $24.17 | $60.12 | 0 |
| 2021-12-01 | $24.17 | $60.12 | 3,300 |
| 2021-11-30 | $24.18 | $60.14 | 2,500 |
| 2021-11-29 | $24.40 | $60.69 | 200 |
| 2021-11-26 | $24.11 | $59.97 | 1,200 |
| 2021-11-24 | $24.40 | $60.69 | 100 |
| 2021-11-23 | $24.40 | $60.69 | 500 |
| 2021-11-22 | $25.00 | $62.18 | 0 |
| 2021-11-19 | $25.00 | $62.18 | 500 |
| 2021-11-18 | $24.86 | $61.83 | 500 |
| 2021-11-17 | $24.86 | $61.83 | 0 |
| 2021-11-16 | $24.86 | $61.83 | 500 |
| 2021-11-15 | $24.85 | $61.81 | 400 |
| 2021-11-12 | $24.85 | $61.81 | 0 |
| 2021-11-11 | $24.85 | $61.81 | 1,800 |
| 2021-11-10 | $24.85 | $61.81 | 0 |
| 2021-11-09 | $24.85 | $61.81 | 0 |
| 2021-11-08 | $24.85 | $61.81 | 0 |
| 2021-11-05 | $24.85 | $61.81 | 300 |
| 2021-11-04 | $24.45 | $60.81 | 0 |
| 2021-11-03 | $24.45 | $60.81 | 200 |
| 2021-11-02 | $24.35 | $60.56 | 0 |
| 2021-11-01 | $24.35 | $60.56 | 300 |
| 2021-10-29 | $24.30 | $60.44 | 200 |
| 2021-10-28 | $24.35 | $60.56 | 500 |
| 2021-10-27 | $24.50 | $60.94 | 0 |
| 2021-10-26 | $24.50 | $60.94 | 1,100 |
| 2021-10-25 | $24.50 | $60.94 | 0 |
| 2021-10-22 | $24.50 | $60.94 | 800 |
| 2021-10-21 | $24.75 | $61.56 | 700 |
| 2021-10-20 | $24.60 | $61.19 | 0 |
| 2021-10-19 | $24.60 | $61.19 | 600 |
| 2021-10-18 | $24.85 | $61.81 | 0 |
| 2021-10-15 | $24.85 | $61.81 | 200 |
| 2021-10-14 | $24.85 | $61.81 | 2,100 |
| 2021-10-13 | $24.78 | $61.63 | 100 |
| 2021-10-12 | $24.78 | $61.63 | 500 |
| 2021-10-11 | $25.00 | $62.18 | 100 |
| 2021-10-08 | $24.60 | $61.19 | 300 |
| 2021-10-07 | $24.96 | $62.08 | 300 |
| 2021-10-06 | $24.50 | $60.94 | 100 |
| 2021-10-05 | $24.60 | $61.19 | 100 |
| 2021-10-04 | $24.25 | $60.32 | 2,300 |
| 2021-10-01 | $24.07 | $59.87 | 0 |
| 2021-09-30 | $24.07 | $59.87 | 100 |
| 2021-09-29 | $24.07 | $59.87 | 6,300 |
| 2021-09-28 | $24.07 | $59.87 | 17,000 |
| 2021-09-27 | $24.30 | $60.44 | 200 |
| 2021-09-24 | $24.20 | $60.19 | 3,000 |
| 2021-09-23 | $24.60 | $61.19 | 4,600 |
| 2021-09-22 | $24.45 | $60.81 | 100 |
| 2021-09-21 | $24.55 | $61.06 | 0 |
| 2021-09-20 | $24.55 | $61.06 | 0 |
| 2021-09-17 | $24.55 | $61.06 | 0 |
| 2021-09-16 | $24.55 | $61.06 | 200 |
| 2021-09-15 | $25.24 | $62.78 | 0 |
| 2021-09-14 | $25.24 | $62.78 | 200 |
| 2021-09-13 | $24.30 | $60.44 | 100 |
| 2021-09-10 | $24.30 | $60.44 | 0 |
| 2021-09-09 | $24.30 | $60.44 | 1,800 |
| 2021-09-08 | $25.00 | $62.18 | 1,100 |
| 2021-09-07 | $25.25 | $62.11 | 700 |
| 2021-09-03 | $25.25 | $62.11 | 500 |
| 2021-09-02 | $25.25 | $62.11 | 1,700 |
| 2021-09-01 | $26.50 | $65.18 | 2,600 |
| 2021-08-31 | $24.55 | $60.38 | 900 |
| 2021-08-30 | $24.75 | $60.88 | 600 |
| 2021-08-27 | $24.75 | $60.88 | 900 |
| 2021-08-26 | $24.63 | $60.58 | 1,700 |
| 2021-08-25 | $24.60 | $60.51 | 5,400 |
| 2021-08-24 | $24.40 | $60.02 | 1,600 |
| 2021-08-23 | $24.36 | $59.92 | 0 |
| 2021-08-20 | $24.36 | $59.92 | 400 |
| 2021-08-19 | $25.00 | $61.49 | 100 |
| 2021-08-18 | $24.50 | $60.26 | 0 |
| 2021-08-17 | $24.50 | $60.26 | 1,100 |
| 2021-08-16 | $25.00 | $61.49 | 1,800 |
| 2021-08-13 | $25.00 | $61.49 | 500 |
| 2021-08-12 | $24.55 | $60.38 | 5,400 |
| 2021-08-11 | $24.95 | $61.37 | 8,200 |
| 2021-08-10 | $24.95 | $61.37 | 10,200 |
| 2021-08-09 | $24.95 | $61.37 | 100 |
| 2021-08-06 | $24.95 | $61.37 | 4,300 |
| 2021-08-05 | $25.00 | $61.49 | 100 |
| 2021-08-04 | $25.00 | $61.49 | 0 |
| 2021-08-03 | $25.00 | $61.49 | 4,000 |
| 2021-08-02 | $25.00 | $61.49 | 1,900 |
| 2021-07-30 | $25.00 | $61.49 | 0 |
| 2021-07-29 | $25.00 | $61.49 | 0 |
| 2021-07-28 | $25.00 | $61.49 | 1,000 |
| 2021-07-27 | $24.50 | $60.26 | 1,600 |
| 2021-07-26 | $24.50 | $60.26 | 0 |
| 2021-07-23 | $24.50 | $60.26 | 400 |
| 2021-07-22 | $24.35 | $59.89 | 0 |
| 2021-07-21 | $24.35 | $59.89 | 300 |
| 2021-07-20 | $24.31 | $59.79 | 2,500 |
| 2021-07-19 | $25.00 | $61.49 | 200 |
| 2021-07-16 | $24.50 | $60.26 | 100 |
| 2021-07-15 | $24.50 | $60.26 | 1,000 |
| 2021-07-14 | $24.50 | $60.26 | 9,000 |
| 2021-07-13 | $24.30 | $59.77 | 1,300 |
| 2021-07-12 | $25.00 | $61.49 | 1,200 |
| 2021-07-09 | $24.99 | $61.47 | 2,000 |
| 2021-07-08 | $26.50 | $65.18 | 0 |
| 2021-07-07 | $26.50 | $65.18 | 0 |
| 2021-07-06 | $26.50 | $65.18 | 700 |
| 2021-07-02 | $25.50 | $62.72 | 0 |
| 2021-07-01 | $25.50 | $62.72 | 500 |
| 2021-06-30 | $24.50 | $60.26 | 800 |
| 2021-06-29 | $25.25 | $62.11 | 600 |
| 2021-06-28 | $24.98 | $61.44 | 100 |
| 2021-06-25 | $24.37 | $59.94 | 1,100 |
| 2021-06-24 | $24.25 | $59.65 | 700 |
| 2021-06-23 | $24.70 | $60.75 | 400 |
| 2021-06-22 | $23.99 | $59.01 | 0 |
| 2021-06-21 | $23.99 | $59.01 | 0 |
| 2021-06-18 | $23.99 | $59.01 | 0 |
| 2021-06-17 | $23.99 | $59.01 | 0 |
| 2021-06-16 | $23.99 | $59.01 | 200 |
| 2021-06-15 | $23.50 | $57.80 | 0 |
| 2021-06-14 | $23.50 | $57.80 | 0 |
| 2021-06-11 | $23.50 | $57.80 | 2,300 |
| 2021-06-10 | $23.70 | $58.29 | 100 |
| 2021-06-09 | $23.35 | $57.43 | 0 |
| 2021-06-08 | $23.35 | $56.77 | 1,500 |
| 2021-06-07 | $23.95 | $58.23 | 1,100 |
| 2021-06-04 | $23.80 | $57.86 | 1,000 |
| 2021-06-03 | $23.75 | $57.74 | 1,000 |
| 2021-06-02 | $23.50 | $57.13 | 100 |
| 2021-06-01 | $23.20 | $56.40 | 1,400 |
| 2021-05-28 | $23.90 | $58.11 | 1,400 |
| 2021-05-27 | $23.90 | $58.11 | 1,600 |
| 2021-05-26 | $23.50 | $57.13 | 4,300 |
| 2021-05-25 | $24.10 | $58.59 | 300 |
| 2021-05-24 | $24.74 | $60.15 | 400 |
| 2021-05-21 | $24.99 | $60.76 | 1,400 |
| 2021-05-20 | $25.07 | $60.95 | 0 |
| 2021-05-19 | $25.07 | $60.95 | 0 |
| 2021-05-18 | $25.07 | $60.95 | 200 |
| 2021-05-17 | $24.10 | $58.59 | 2,400 |
| 2021-05-14 | $25.25 | $61.39 | 0 |
| 2021-05-13 | $25.25 | $61.39 | 0 |
| 2021-05-12 | $25.25 | $61.39 | 0 |
| 2021-05-11 | $25.25 | $61.39 | 300 |
| 2021-05-10 | $26.00 | $63.21 | 0 |
| 2021-05-07 | $26.00 | $63.21 | 0 |
| 2021-05-06 | $26.00 | $63.21 | 0 |
| 2021-05-05 | $26.00 | $63.21 | 0 |
| 2021-05-04 | $26.00 | $63.21 | 300 |
| 2021-05-03 | $26.00 | $63.21 | 100 |
| 2021-04-30 | $26.00 | $63.21 | 4,300 |
| 2021-04-29 | $24.25 | $58.96 | 0 |
| 2021-04-28 | $24.25 | $58.96 | 0 |
| 2021-04-27 | $24.25 | $58.96 | 1,600 |
| 2021-04-26 | $25.00 | $60.78 | 200 |
| 2021-04-23 | $26.00 | $63.21 | 100 |
| 2021-04-22 | $25.00 | $60.78 | 0 |
| 2021-04-21 | $25.00 | $60.78 | 1,100 |
| 2021-04-20 | $27.00 | $65.64 | 400 |
| 2021-04-19 | $27.88 | $67.78 | 0 |
| 2021-04-16 | $27.88 | $67.78 | 1,300 |
| 2021-04-15 | $27.90 | $67.83 | 3,500 |
| 2021-04-14 | $28.75 | $69.90 | 1,600 |
| 2021-04-13 | $26.75 | $65.04 | 2,800 |
| 2021-04-12 | $27.00 | $65.64 | 4,600 |
| 2021-04-09 | $24.00 | $58.35 | 0 |
| 2021-04-08 | $24.00 | $58.35 | 0 |
| 2021-04-07 | $24.00 | $58.35 | 600 |
| 2021-04-06 | $24.00 | $58.35 | 0 |
| 2021-04-05 | $24.00 | $58.35 | 500 |
| 2021-04-01 | $23.70 | $57.62 | 1,000 |
| 2021-03-31 | $24.75 | $60.17 | 2,200 |
| 2021-03-30 | $23.45 | $57.01 | 0 |
| 2021-03-29 | $23.45 | $57.01 | 3,800 |
| 2021-03-26 | $24.99 | $60.76 | 8,500 |
| 2021-03-25 | $22.80 | $55.43 | 2,000 |
| 2021-03-24 | $24.62 | $59.86 | 2,100 |
| 2021-03-23 | $24.00 | $58.35 | 0 |
| 2021-03-22 | $24.00 | $58.35 | 100 |
| 2021-03-19 | $24.00 | $58.35 | 600 |
| 2021-03-18 | $24.00 | $58.35 | 15,700 |
| 2021-03-17 | $23.00 | $55.92 | 500 |
| 2021-03-16 | $23.85 | $57.98 | 500 |
| 2021-03-15 | $23.91 | $58.13 | 100 |
| 2021-03-12 | $23.50 | $57.13 | 700 |
| 2021-03-11 | $23.50 | $57.13 | 200 |
| 2021-03-10 | $23.15 | $56.28 | 800 |
| 2021-03-09 | $22.00 | $52.81 | 2,200 |
| 2021-03-08 | $23.25 | $55.81 | 100 |
| 2021-03-05 | $22.00 | $52.81 | 500 |
| 2021-03-04 | $23.25 | $55.81 | 0 |
| 2021-03-03 | $23.25 | $55.81 | 400 |
| 2021-03-02 | $22.60 | $54.25 | 700 |
| 2021-03-01 | $21.60 | $51.85 | 2,800 |
| 2021-02-26 | $21.51 | $51.63 | 5,300 |
| 2021-02-25 | $21.75 | $52.21 | 800 |
| 2021-02-24 | $22.00 | $52.81 | 1,000 |
| 2021-02-23 | $22.10 | $53.05 | 400 |
| 2021-02-22 | $22.10 | $53.05 | 300 |
| 2021-02-19 | $22.10 | $53.05 | 2,000 |
| 2021-02-18 | $23.00 | $55.21 | 0 |
| 2021-02-17 | $23.00 | $55.21 | 0 |
| 2021-02-16 | $23.00 | $55.21 | 1,500 |
| 2021-02-12 | $23.03 | $55.28 | 3,300 |
| 2021-02-11 | $22.50 | $54.01 | 8,500 |
| 2021-02-10 | $22.10 | $53.05 | 3,100 |
| 2021-02-09 | $22.35 | $53.65 | 6,100 |
| 2021-02-08 | $22.00 | $52.81 | 3,800 |
| 2021-02-05 | $20.73 | $49.76 | 200 |
| 2021-02-04 | $21.00 | $50.41 | 2,400 |
| 2021-02-03 | $21.50 | $51.61 | 100 |
| 2021-02-02 | $21.50 | $51.61 | 200 |
| 2021-02-01 | $21.40 | $51.37 | 800 |
| 2021-01-29 | $21.42 | $51.41 | 10,200 |
| 2021-01-28 | $21.00 | $50.41 | 300 |
| 2021-01-27 | $21.50 | $51.61 | 400 |
| 2021-01-26 | $21.50 | $51.61 | 500 |
| 2021-01-25 | $21.50 | $51.61 | 300 |
| 2021-01-22 | $21.50 | $51.61 | 0 |
| 2021-01-21 | $21.50 | $51.61 | 100 |
| 2021-01-20 | $21.50 | $51.61 | 400 |
| 2021-01-19 | $21.50 | $51.61 | 700 |
| 2021-01-15 | $21.40 | $51.37 | 1,900 |
| 2021-01-14 | $21.00 | $50.41 | 500 |
| 2021-01-13 | $21.49 | $51.58 | 0 |
| 2021-01-12 | $21.49 | $51.58 | 0 |
| 2021-01-11 | $21.49 | $51.58 | 1,000 |
| 2021-01-08 | $21.25 | $51.01 | 200 |
| 2021-01-07 | $21.25 | $51.01 | 1,800 |
| 2021-01-06 | $21.00 | $50.41 | 10,400 |
| 2021-01-05 | $19.58 | $47.00 | 1,800 |
| 2021-01-04 | $20.00 | $48.01 | 1,500 |