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
- 1999-03-16 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 | $28.75 | $52.96 | 300 |
| 2021-12-30 | $28.78 | $53.02 | 1,200 |
| 2021-12-29 | $28.80 | $53.05 | 100 |
| 2021-12-28 | $28.78 | $53.02 | 500 |
| 2021-12-27 | $28.78 | $53.02 | 1,700 |
| 2021-12-23 | $28.78 | $53.02 | 200 |
| 2021-12-22 | $28.60 | $52.69 | 0 |
| 2021-12-21 | $28.60 | $52.69 | 1,800 |
| 2021-12-20 | $28.53 | $52.56 | 0 |
| 2021-12-17 | $28.53 | $52.56 | 1,000 |
| 2021-12-16 | $28.53 | $52.56 | 1,600 |
| 2021-12-15 | $28.80 | $53.05 | 0 |
| 2021-12-14 | $28.80 | $53.05 | 0 |
| 2021-12-13 | $28.80 | $53.05 | 0 |
| 2021-12-10 | $28.80 | $53.05 | 1,500 |
| 2021-12-09 | $28.79 | $53.04 | 200 |
| 2021-12-08 | $28.80 | $53.05 | 0 |
| 2021-12-07 | $28.80 | $53.05 | 400 |
| 2021-12-06 | $28.75 | $52.96 | 1,600 |
| 2021-12-03 | $28.63 | $52.74 | 8,300 |
| 2021-12-02 | $28.79 | $53.04 | 300 |
| 2021-12-01 | $28.79 | $53.04 | 0 |
| 2021-11-30 | $28.79 | $53.04 | 0 |
| 2021-11-29 | $28.79 | $53.04 | 0 |
| 2021-11-26 | $28.79 | $53.04 | 0 |
| 2021-11-24 | $28.79 | $53.04 | 1,300 |
| 2021-11-23 | $28.65 | $52.78 | 400 |
| 2021-11-22 | $28.79 | $53.04 | 100 |
| 2021-11-19 | $28.85 | $53.15 | 1,300 |
| 2021-11-18 | $28.70 | $52.87 | 0 |
| 2021-11-17 | $28.70 | $52.87 | 0 |
| 2021-11-16 | $28.70 | $52.87 | 0 |
| 2021-11-15 | $28.70 | $52.87 | 600 |
| 2021-11-12 | $28.75 | $52.96 | 0 |
| 2021-11-11 | $28.75 | $52.96 | 1,100 |
| 2021-11-10 | $28.75 | $52.96 | 100 |
| 2021-11-09 | $28.77 | $52.52 | 100 |
| 2021-11-08 | $28.83 | $52.63 | 200 |
| 2021-11-05 | $28.61 | $52.23 | 100 |
| 2021-11-04 | $28.73 | $52.45 | 0 |
| 2021-11-03 | $28.73 | $52.45 | 200 |
| 2021-11-02 | $28.80 | $52.58 | 0 |
| 2021-11-01 | $28.80 | $52.58 | 500 |
| 2021-10-29 | $28.80 | $52.58 | 100 |
| 2021-10-28 | $28.85 | $52.67 | 100 |
| 2021-10-27 | $28.75 | $52.48 | 500 |
| 2021-10-26 | $28.85 | $52.67 | 100 |
| 2021-10-25 | $28.57 | $52.16 | 3,200 |
| 2021-10-22 | $28.80 | $52.58 | 0 |
| 2021-10-21 | $28.80 | $52.58 | 0 |
| 2021-10-20 | $28.80 | $52.58 | 0 |
| 2021-10-19 | $28.80 | $52.58 | 2,600 |
| 2021-10-18 | $29.00 | $52.94 | 0 |
| 2021-10-15 | $29.00 | $52.94 | 2,400 |
| 2021-10-14 | $29.00 | $52.94 | 5,100 |
| 2021-10-13 | $28.75 | $52.48 | 2,100 |
| 2021-10-12 | $28.75 | $52.48 | 300 |
| 2021-10-11 | $28.70 | $52.39 | 600 |
| 2021-10-08 | $28.70 | $52.39 | 1,000 |
| 2021-10-07 | $28.65 | $52.30 | 1,400 |
| 2021-10-06 | $28.61 | $52.23 | 600 |
| 2021-10-05 | $28.60 | $52.21 | 2,600 |
| 2021-10-04 | $28.45 | $51.94 | 0 |
| 2021-10-01 | $28.45 | $51.94 | 0 |
| 2021-09-30 | $28.45 | $51.94 | 0 |
| 2021-09-29 | $28.45 | $51.94 | 0 |
| 2021-09-28 | $28.45 | $51.94 | 0 |
| 2021-09-27 | $28.45 | $51.94 | 1,600 |
| 2021-09-24 | $28.39 | $51.83 | 0 |
| 2021-09-23 | $28.39 | $51.83 | 2,200 |
| 2021-09-22 | $28.01 | $51.13 | 500 |
| 2021-09-21 | $28.20 | $51.48 | 0 |
| 2021-09-20 | $28.20 | $51.48 | 0 |
| 2021-09-17 | $28.20 | $51.48 | 0 |
| 2021-09-16 | $28.20 | $51.48 | 700 |
| 2021-09-15 | $28.40 | $51.85 | 500 |
| 2021-09-14 | $28.28 | $51.63 | 0 |
| 2021-09-13 | $28.28 | $51.63 | 300 |
| 2021-09-10 | $28.38 | $51.81 | 0 |
| 2021-09-09 | $28.38 | $51.81 | 200 |
| 2021-09-08 | $28.40 | $51.85 | 600 |
| 2021-09-07 | $28.40 | $51.85 | 0 |
| 2021-09-03 | $28.40 | $51.85 | 0 |
| 2021-09-02 | $28.40 | $51.85 | 300 |
| 2021-09-01 | $28.40 | $51.85 | 800 |
| 2021-08-31 | $28.43 | $51.90 | 100 |
| 2021-08-30 | $28.45 | $51.94 | 1,400 |
| 2021-08-27 | $28.45 | $51.94 | 1,900 |
| 2021-08-26 | $28.50 | $52.03 | 3,300 |
| 2021-08-25 | $28.25 | $51.57 | 0 |
| 2021-08-24 | $28.25 | $51.57 | 0 |
| 2021-08-23 | $28.25 | $51.57 | 900 |
| 2021-08-20 | $28.50 | $52.03 | 0 |
| 2021-08-19 | $28.50 | $52.03 | 0 |
| 2021-08-18 | $28.50 | $52.03 | 300 |
| 2021-08-17 | $28.75 | $52.48 | 0 |
| 2021-08-16 | $28.75 | $52.48 | 0 |
| 2021-08-13 | $28.75 | $52.48 | 0 |
| 2021-08-12 | $28.75 | $52.48 | 600 |
| 2021-08-11 | $28.75 | $52.01 | 0 |
| 2021-08-10 | $28.75 | $52.01 | 1,000 |
| 2021-08-09 | $28.75 | $52.01 | 0 |
| 2021-08-06 | $28.75 | $52.01 | 1,200 |
| 2021-08-05 | $28.75 | $52.01 | 700 |
| 2021-08-04 | $28.75 | $52.01 | 0 |
| 2021-08-03 | $28.75 | $52.01 | 1,200 |
| 2021-08-02 | $28.95 | $52.37 | 800 |
| 2021-07-30 | $28.95 | $52.37 | 0 |
| 2021-07-29 | $28.95 | $52.37 | 2,000 |
| 2021-07-28 | $29.40 | $53.19 | 200 |
| 2021-07-27 | $29.40 | $53.19 | 1,400 |
| 2021-07-26 | $29.00 | $52.46 | 0 |
| 2021-07-23 | $29.00 | $52.46 | 300 |
| 2021-07-22 | $28.72 | $51.96 | 0 |
| 2021-07-21 | $28.72 | $51.96 | 900 |
| 2021-07-20 | $29.00 | $52.46 | 100 |
| 2021-07-19 | $29.00 | $52.46 | 0 |
| 2021-07-16 | $29.00 | $52.46 | 2,200 |
| 2021-07-15 | $29.25 | $52.91 | 2,700 |
| 2021-07-14 | $29.49 | $53.35 | 200 |
| 2021-07-13 | $29.50 | $53.37 | 2,100 |
| 2021-07-12 | $29.50 | $53.37 | 0 |
| 2021-07-09 | $29.50 | $53.37 | 0 |
| 2021-07-08 | $29.50 | $53.37 | 300 |
| 2021-07-07 | $29.40 | $53.19 | 0 |
| 2021-07-06 | $29.40 | $53.19 | 500 |
| 2021-07-02 | $29.50 | $53.37 | 4,600 |
| 2021-07-01 | $29.40 | $53.19 | 0 |
| 2021-06-30 | $29.40 | $53.19 | 0 |
| 2021-06-29 | $29.40 | $53.19 | 0 |
| 2021-06-28 | $29.40 | $53.19 | 0 |
| 2021-06-25 | $29.40 | $53.19 | 0 |
| 2021-06-24 | $29.40 | $53.19 | 0 |
| 2021-06-23 | $29.40 | $53.19 | 600 |
| 2021-06-22 | $29.40 | $53.19 | 0 |
| 2021-06-21 | $29.40 | $53.19 | 4,000 |
| 2021-06-18 | $29.40 | $53.19 | 1,000 |
| 2021-06-17 | $29.50 | $53.37 | 0 |
| 2021-06-16 | $29.50 | $53.37 | 300 |
| 2021-06-15 | $29.47 | $53.31 | 0 |
| 2021-06-14 | $29.47 | $53.31 | 100 |
| 2021-06-11 | $29.49 | $53.35 | 1,900 |
| 2021-06-10 | $29.40 | $53.19 | 0 |
| 2021-06-09 | $29.40 | $53.19 | 0 |
| 2021-06-08 | $29.40 | $53.19 | 2,100 |
| 2021-06-07 | $29.39 | $53.17 | 0 |
| 2021-06-04 | $29.39 | $53.17 | 300 |
| 2021-06-03 | $29.70 | $53.73 | 9,800 |
| 2021-06-02 | $29.00 | $52.46 | 0 |
| 2021-06-01 | $29.00 | $52.46 | 200 |
| 2021-05-28 | $28.75 | $52.01 | 1,200 |
| 2021-05-27 | $28.74 | $51.99 | 1,600 |
| 2021-05-26 | $28.60 | $51.74 | 1,100 |
| 2021-05-25 | $28.75 | $52.01 | 0 |
| 2021-05-24 | $28.75 | $52.01 | 400 |
| 2021-05-21 | $28.99 | $52.44 | 0 |
| 2021-05-20 | $28.99 | $52.44 | 300 |
| 2021-05-19 | $28.91 | $52.30 | 100 |
| 2021-05-18 | $29.00 | $52.46 | 200 |
| 2021-05-17 | $28.65 | $51.83 | 900 |
| 2021-05-14 | $28.30 | $51.20 | 0 |
| 2021-05-13 | $28.30 | $51.20 | 600 |
| 2021-05-12 | $28.35 | $50.82 | 300 |
| 2021-05-11 | $28.64 | $51.34 | 300 |
| 2021-05-10 | $28.90 | $51.80 | 100 |
| 2021-05-07 | $28.51 | $51.10 | 300 |
| 2021-05-06 | $28.80 | $51.62 | 0 |
| 2021-05-05 | $28.80 | $51.62 | 1,900 |
| 2021-05-04 | $28.65 | $51.35 | 200 |
| 2021-05-03 | $29.00 | $51.98 | 900 |
| 2021-04-30 | $28.75 | $51.53 | 500 |
| 2021-04-29 | $28.70 | $51.44 | 400 |
| 2021-04-28 | $28.70 | $51.44 | 1,600 |
| 2021-04-27 | $28.69 | $51.42 | 900 |
| 2021-04-26 | $28.25 | $50.64 | 300 |
| 2021-04-23 | $28.00 | $50.19 | 4,000 |
| 2021-04-22 | $28.19 | $50.53 | 600 |
| 2021-04-21 | $28.00 | $50.19 | 900 |
| 2021-04-20 | $29.00 | $51.98 | 0 |
| 2021-04-19 | $29.00 | $51.98 | 0 |
| 2021-04-16 | $29.00 | $51.98 | 500 |
| 2021-04-15 | $28.50 | $51.08 | 300 |
| 2021-04-14 | $28.00 | $50.19 | 100 |
| 2021-04-13 | $28.00 | $50.19 | 800 |
| 2021-04-12 | $27.60 | $49.47 | 1,500 |
| 2021-04-09 | $27.16 | $48.68 | 2,500 |
| 2021-04-08 | $27.50 | $49.29 | 200 |
| 2021-04-07 | $27.50 | $49.29 | 0 |
| 2021-04-06 | $27.50 | $49.29 | 7,600 |
| 2021-04-05 | $27.50 | $49.29 | 3,700 |
| 2021-04-01 | $28.50 | $51.08 | 100 |
| 2021-03-31 | $27.30 | $48.93 | 0 |
| 2021-03-30 | $27.30 | $48.93 | 0 |
| 2021-03-29 | $27.30 | $48.93 | 0 |
| 2021-03-26 | $27.30 | $48.93 | 2,200 |
| 2021-03-25 | $27.50 | $49.29 | 200 |
| 2021-03-24 | $27.50 | $49.29 | 500 |
| 2021-03-23 | $27.50 | $49.29 | 0 |
| 2021-03-22 | $27.50 | $49.29 | 2,000 |
| 2021-03-19 | $28.50 | $51.08 | 0 |
| 2021-03-18 | $28.50 | $51.08 | 200 |
| 2021-03-17 | $27.15 | $48.66 | 200 |
| 2021-03-16 | $29.25 | $52.43 | 1,400 |
| 2021-03-15 | $29.00 | $51.98 | 600 |
| 2021-03-12 | $28.50 | $51.08 | 100 |
| 2021-03-11 | $28.50 | $51.08 | 200 |
| 2021-03-10 | $27.80 | $49.83 | 500 |
| 2021-03-09 | $27.25 | $48.84 | 100 |
| 2021-03-08 | $26.75 | $47.95 | 2,000 |
| 2021-03-05 | $26.75 | $47.95 | 4,700 |
| 2021-03-04 | $26.70 | $47.86 | 100 |
| 2021-03-03 | $26.68 | $47.82 | 100 |
| 2021-03-02 | $26.50 | $47.50 | 700 |
| 2021-03-01 | $26.60 | $47.68 | 700 |
| 2021-02-26 | $26.50 | $47.50 | 1,000 |
| 2021-02-25 | $26.50 | $47.50 | 3,500 |
| 2021-02-24 | $26.51 | $47.52 | 400 |
| 2021-02-23 | $26.52 | $47.54 | 200 |
| 2021-02-22 | $26.65 | $47.77 | 0 |
| 2021-02-19 | $26.65 | $47.77 | 0 |
| 2021-02-18 | $26.65 | $47.77 | 4,700 |
| 2021-02-17 | $26.49 | $47.48 | 1,100 |
| 2021-02-16 | $26.25 | $47.05 | 400 |
| 2021-02-12 | $26.25 | $47.05 | 2,200 |
| 2021-02-11 | $26.50 | $47.50 | 1,000 |
| 2021-02-10 | $26.50 | $47.03 | 0 |
| 2021-02-09 | $26.50 | $47.03 | 600 |
| 2021-02-08 | $26.42 | $46.89 | 0 |
| 2021-02-05 | $26.42 | $46.89 | 0 |
| 2021-02-04 | $26.42 | $46.89 | 900 |
| 2021-02-03 | $26.50 | $47.03 | 500 |
| 2021-02-02 | $26.75 | $47.48 | 200 |
| 2021-02-01 | $26.50 | $47.03 | 200 |
| 2021-01-29 | $26.50 | $47.03 | 0 |
| 2021-01-28 | $26.50 | $47.03 | 3,300 |
| 2021-01-27 | $24.25 | $43.04 | 0 |
| 2021-01-26 | $24.25 | $43.04 | 3,300 |
| 2021-01-25 | $23.55 | $41.80 | 900 |
| 2021-01-22 | $24.00 | $42.60 | 500 |
| 2021-01-21 | $24.00 | $42.60 | 1,200 |
| 2021-01-20 | $23.75 | $42.15 | 1,400 |
| 2021-01-19 | $23.75 | $42.15 | 0 |
| 2021-01-15 | $23.75 | $42.15 | 100 |
| 2021-01-14 | $23.75 | $42.15 | 1,000 |
| 2021-01-13 | $24.00 | $42.60 | 1,500 |
| 2021-01-12 | $23.50 | $41.71 | 900 |
| 2021-01-11 | $23.75 | $42.15 | 200 |
| 2021-01-08 | $23.75 | $42.15 | 0 |
| 2021-01-07 | $23.75 | $42.15 | 5,500 |
| 2021-01-06 | $23.25 | $41.27 | 200 |
| 2021-01-05 | $23.01 | $40.84 | 0 |
| 2021-01-04 | $23.01 | $40.84 | 4,600 |