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
- 2004-05-12 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 | $22.05 | $36.65 | 100 |
| 2021-12-30 | $24.50 | $40.72 | 0 |
| 2021-12-29 | $24.50 | $40.72 | 0 |
| 2021-12-28 | $24.50 | $40.72 | 0 |
| 2021-12-27 | $24.50 | $40.72 | 0 |
| 2021-12-23 | $24.50 | $40.72 | 0 |
| 2021-12-22 | $24.50 | $40.72 | 0 |
| 2021-12-21 | $24.50 | $40.72 | 0 |
| 2021-12-20 | $24.50 | $40.72 | 0 |
| 2021-12-17 | $24.50 | $40.72 | 400 |
| 2021-12-16 | $22.01 | $36.58 | 400 |
| 2021-12-15 | $24.50 | $40.72 | 100 |
| 2021-12-14 | $23.50 | $39.06 | 0 |
| 2021-12-13 | $23.50 | $39.06 | 0 |
| 2021-12-10 | $23.50 | $39.06 | 0 |
| 2021-12-09 | $23.50 | $39.06 | 0 |
| 2021-12-08 | $23.50 | $39.06 | 0 |
| 2021-12-07 | $23.50 | $39.06 | 200 |
| 2021-12-06 | $23.50 | $39.06 | 0 |
| 2021-12-03 | $23.50 | $39.06 | 0 |
| 2021-12-02 | $23.50 | $39.06 | 1,200 |
| 2021-12-01 | $23.00 | $37.74 | 0 |
| 2021-11-30 | $23.00 | $37.74 | 1,400 |
| 2021-11-29 | $23.30 | $38.23 | 0 |
| 2021-11-26 | $23.30 | $38.23 | 400 |
| 2021-11-24 | $23.60 | $38.73 | 0 |
| 2021-11-23 | $23.60 | $38.73 | 0 |
| 2021-11-22 | $23.60 | $38.73 | 0 |
| 2021-11-19 | $23.60 | $38.73 | 0 |
| 2021-11-18 | $23.60 | $38.73 | 0 |
| 2021-11-17 | $23.60 | $38.73 | 300 |
| 2021-11-16 | $23.02 | $37.78 | 0 |
| 2021-11-15 | $23.02 | $37.78 | 0 |
| 2021-11-12 | $23.02 | $37.78 | 0 |
| 2021-11-11 | $23.02 | $37.78 | 0 |
| 2021-11-10 | $23.02 | $37.78 | 0 |
| 2021-11-09 | $23.02 | $37.78 | 700 |
| 2021-11-08 | $23.25 | $38.15 | 0 |
| 2021-11-05 | $23.25 | $38.15 | 0 |
| 2021-11-04 | $23.25 | $38.15 | 0 |
| 2021-11-03 | $23.25 | $38.15 | 0 |
| 2021-11-02 | $23.25 | $38.15 | 0 |
| 2021-11-01 | $23.25 | $38.15 | 0 |
| 2021-10-29 | $23.25 | $38.15 | 0 |
| 2021-10-28 | $23.25 | $38.15 | 0 |
| 2021-10-27 | $23.25 | $38.15 | 0 |
| 2021-10-26 | $23.25 | $38.15 | 500 |
| 2021-10-25 | $23.50 | $38.56 | 0 |
| 2021-10-22 | $23.50 | $38.56 | 0 |
| 2021-10-21 | $23.50 | $38.56 | 1,000 |
| 2021-10-20 | $23.25 | $38.15 | 2,700 |
| 2021-10-19 | $23.25 | $38.15 | 0 |
| 2021-10-18 | $23.25 | $38.15 | 0 |
| 2021-10-15 | $23.25 | $38.15 | 0 |
| 2021-10-14 | $23.25 | $38.15 | 0 |
| 2021-10-13 | $23.25 | $38.15 | 800 |
| 2021-10-12 | $23.25 | $38.15 | 0 |
| 2021-10-11 | $23.25 | $38.15 | 0 |
| 2021-10-08 | $23.25 | $38.15 | 3,100 |
| 2021-10-07 | $25.00 | $41.02 | 900 |
| 2021-10-06 | $25.50 | $41.85 | 0 |
| 2021-10-05 | $25.50 | $41.85 | 0 |
| 2021-10-04 | $25.50 | $41.85 | 0 |
| 2021-10-01 | $25.50 | $41.85 | 0 |
| 2021-09-30 | $25.50 | $41.85 | 3,200 |
| 2021-09-29 | $25.40 | $41.68 | 0 |
| 2021-09-28 | $25.40 | $41.68 | 2,500 |
| 2021-09-27 | $25.40 | $41.68 | 0 |
| 2021-09-24 | $25.40 | $41.68 | 5,600 |
| 2021-09-23 | $25.00 | $41.02 | 0 |
| 2021-09-22 | $25.00 | $41.02 | 300 |
| 2021-09-21 | $25.50 | $41.85 | 0 |
| 2021-09-20 | $25.50 | $41.85 | 0 |
| 2021-09-17 | $25.50 | $41.85 | 0 |
| 2021-09-16 | $25.50 | $41.85 | 0 |
| 2021-09-15 | $25.50 | $41.85 | 0 |
| 2021-09-14 | $25.50 | $41.85 | 0 |
| 2021-09-13 | $25.50 | $41.85 | 900 |
| 2021-09-10 | $25.00 | $41.02 | 100 |
| 2021-09-09 | $25.00 | $41.02 | 500 |
| 2021-09-08 | $25.00 | $41.02 | 0 |
| 2021-09-07 | $25.00 | $41.02 | 0 |
| 2021-09-03 | $25.00 | $41.02 | 4,200 |
| 2021-09-02 | $22.98 | $37.71 | 5,200 |
| 2021-09-01 | $22.98 | $37.71 | 0 |
| 2021-08-31 | $22.98 | $37.71 | 0 |
| 2021-08-30 | $22.98 | $37.71 | 800 |
| 2021-08-27 | $22.35 | $36.68 | 0 |
| 2021-08-26 | $22.35 | $36.68 | 0 |
| 2021-08-25 | $22.35 | $36.68 | 0 |
| 2021-08-24 | $22.35 | $36.68 | 0 |
| 2021-08-23 | $22.35 | $36.68 | 100 |
| 2021-08-20 | $22.50 | $36.92 | 0 |
| 2021-08-19 | $22.50 | $36.92 | 0 |
| 2021-08-18 | $22.50 | $36.92 | 0 |
| 2021-08-17 | $22.50 | $36.92 | 0 |
| 2021-08-16 | $22.50 | $36.92 | 0 |
| 2021-08-13 | $22.50 | $36.92 | 0 |
| 2021-08-12 | $22.50 | $36.92 | 0 |
| 2021-08-11 | $22.50 | $36.92 | 400 |
| 2021-08-10 | $22.50 | $36.92 | 600 |
| 2021-08-09 | $22.44 | $36.82 | 100 |
| 2021-08-06 | $22.44 | $36.82 | 100 |
| 2021-08-05 | $21.56 | $35.38 | 0 |
| 2021-08-04 | $21.56 | $35.38 | 0 |
| 2021-08-03 | $21.56 | $35.38 | 600 |
| 2021-08-02 | $21.45 | $35.20 | 0 |
| 2021-07-30 | $21.45 | $35.20 | 0 |
| 2021-07-29 | $21.45 | $35.20 | 0 |
| 2021-07-28 | $21.45 | $35.20 | 0 |
| 2021-07-27 | $21.45 | $35.20 | 0 |
| 2021-07-26 | $21.45 | $35.20 | 0 |
| 2021-07-23 | $21.45 | $35.20 | 0 |
| 2021-07-22 | $21.45 | $35.20 | 0 |
| 2021-07-21 | $21.45 | $35.20 | 0 |
| 2021-07-20 | $21.45 | $35.20 | 1,600 |
| 2021-07-19 | $21.80 | $35.77 | 0 |
| 2021-07-16 | $21.80 | $35.77 | 0 |
| 2021-07-15 | $21.80 | $35.77 | 0 |
| 2021-07-14 | $21.80 | $35.77 | 0 |
| 2021-07-13 | $21.80 | $35.77 | 0 |
| 2021-07-12 | $21.80 | $35.77 | 0 |
| 2021-07-09 | $21.80 | $35.77 | 0 |
| 2021-07-08 | $21.80 | $35.77 | 0 |
| 2021-07-07 | $21.80 | $35.77 | 1,000 |
| 2021-07-06 | $22.99 | $37.73 | 100 |
| 2021-07-02 | $22.60 | $37.09 | 0 |
| 2021-07-01 | $22.60 | $37.09 | 0 |
| 2021-06-30 | $22.60 | $37.09 | 1,500 |
| 2021-06-29 | $22.38 | $36.73 | 0 |
| 2021-06-28 | $22.38 | $36.73 | 200 |
| 2021-06-25 | $23.50 | $38.56 | 400 |
| 2021-06-24 | $22.75 | $37.33 | 2,600 |
| 2021-06-23 | $22.33 | $36.64 | 0 |
| 2021-06-22 | $22.33 | $36.64 | 0 |
| 2021-06-21 | $22.33 | $36.64 | 200 |
| 2021-06-18 | $22.40 | $36.76 | 900 |
| 2021-06-17 | $23.00 | $37.74 | 1,000 |
| 2021-06-16 | $22.33 | $36.64 | 200 |
| 2021-06-15 | $22.33 | $36.64 | 0 |
| 2021-06-14 | $22.33 | $36.64 | 0 |
| 2021-06-11 | $22.33 | $36.64 | 1,200 |
| 2021-06-10 | $22.33 | $36.64 | 0 |
| 2021-06-09 | $22.33 | $36.64 | 200 |
| 2021-06-08 | $22.33 | $36.64 | 400 |
| 2021-06-07 | $23.50 | $38.56 | 0 |
| 2021-06-04 | $23.50 | $38.56 | 0 |
| 2021-06-03 | $23.50 | $38.56 | 0 |
| 2021-06-02 | $23.50 | $38.10 | 0 |
| 2021-06-01 | $23.50 | $38.10 | 100 |
| 2021-05-28 | $22.00 | $35.67 | 0 |
| 2021-05-27 | $22.00 | $35.67 | 0 |
| 2021-05-26 | $22.00 | $35.67 | 200 |
| 2021-05-25 | $20.25 | $32.83 | 0 |
| 2021-05-24 | $20.25 | $32.83 | 0 |
| 2021-05-21 | $20.25 | $32.83 | 0 |
| 2021-05-20 | $20.25 | $32.83 | 0 |
| 2021-05-19 | $20.25 | $32.83 | 300 |
| 2021-05-18 | $22.75 | $36.89 | 0 |
| 2021-05-17 | $22.75 | $36.89 | 0 |
| 2021-05-14 | $22.75 | $36.89 | 0 |
| 2021-05-13 | $22.75 | $36.89 | 0 |
| 2021-05-12 | $22.75 | $36.89 | 200 |
| 2021-05-11 | $22.50 | $36.48 | 200 |
| 2021-05-10 | $22.50 | $36.48 | 0 |
| 2021-05-07 | $22.50 | $36.48 | 0 |
| 2021-05-06 | $22.50 | $36.48 | 0 |
| 2021-05-05 | $22.50 | $36.48 | 1,400 |
| 2021-05-04 | $23.00 | $37.29 | 100 |
| 2021-05-03 | $22.75 | $36.89 | 2,300 |
| 2021-04-30 | $22.25 | $36.08 | 1,000 |
| 2021-04-29 | $22.00 | $35.67 | 100 |
| 2021-04-28 | $22.00 | $35.67 | 300 |
| 2021-04-27 | $21.00 | $34.05 | 0 |
| 2021-04-26 | $21.00 | $34.05 | 0 |
| 2021-04-23 | $21.00 | $34.05 | 500 |
| 2021-04-22 | $20.00 | $32.43 | 100 |
| 2021-04-21 | $20.00 | $32.43 | 0 |
| 2021-04-20 | $20.00 | $32.43 | 0 |
| 2021-04-19 | $20.00 | $32.43 | 200 |
| 2021-04-16 | $20.00 | $32.43 | 0 |
| 2021-04-15 | $20.00 | $32.43 | 100 |
| 2021-04-14 | $20.00 | $32.43 | 900 |
| 2021-04-13 | $18.90 | $30.65 | 0 |
| 2021-04-12 | $18.90 | $30.65 | 0 |
| 2021-04-09 | $18.90 | $30.65 | 0 |
| 2021-04-08 | $18.90 | $30.65 | 0 |
| 2021-04-07 | $18.90 | $30.65 | 300 |
| 2021-04-06 | $18.90 | $30.65 | 1,800 |
| 2021-04-05 | $18.90 | $30.65 | 0 |
| 2021-04-01 | $18.90 | $30.65 | 0 |
| 2021-03-31 | $18.90 | $30.65 | 900 |
| 2021-03-30 | $19.50 | $31.62 | 0 |
| 2021-03-29 | $19.50 | $31.62 | 0 |
| 2021-03-26 | $19.50 | $31.62 | 0 |
| 2021-03-25 | $19.50 | $31.62 | 0 |
| 2021-03-24 | $19.50 | $31.62 | 0 |
| 2021-03-23 | $19.50 | $31.62 | 2,200 |
| 2021-03-22 | $19.50 | $31.62 | 900 |
| 2021-03-19 | $20.00 | $32.43 | 0 |
| 2021-03-18 | $20.00 | $32.43 | 1,000 |
| 2021-03-17 | $20.10 | $32.59 | 0 |
| 2021-03-16 | $20.10 | $32.59 | 600 |
| 2021-03-15 | $23.01 | $37.31 | 300 |
| 2021-03-12 | $23.50 | $38.10 | 100 |
| 2021-03-11 | $23.50 | $38.10 | 100 |
| 2021-03-10 | $23.01 | $37.31 | 0 |
| 2021-03-09 | $23.01 | $37.31 | 200 |
| 2021-03-08 | $25.00 | $40.54 | 7,900 |
| 2021-03-05 | $21.00 | $34.05 | 2,800 |
| 2021-03-04 | $17.50 | $28.38 | 800 |
| 2021-03-03 | $18.00 | $29.19 | 900 |
| 2021-03-02 | $18.00 | $29.19 | 300 |
| 2021-03-01 | $18.00 | $29.19 | 300 |
| 2021-02-26 | $18.00 | $29.19 | 100 |
| 2021-02-25 | $18.00 | $29.19 | 0 |
| 2021-02-24 | $18.00 | $29.19 | 100 |
| 2021-02-23 | $18.00 | $29.19 | 0 |
| 2021-02-22 | $18.00 | $29.19 | 300 |
| 2021-02-19 | $17.50 | $28.38 | 500 |
| 2021-02-18 | $18.00 | $29.19 | 0 |
| 2021-02-17 | $18.00 | $29.19 | 1,800 |
| 2021-02-16 | $16.25 | $26.35 | 500 |
| 2021-02-12 | $15.50 | $25.13 | 300 |
| 2021-02-11 | $14.65 | $23.75 | 0 |
| 2021-02-10 | $14.65 | $23.75 | 1,000 |
| 2021-02-09 | $14.57 | $23.62 | 2,300 |
| 2021-02-08 | $15.50 | $25.13 | 200 |
| 2021-02-05 | $15.00 | $24.32 | 0 |
| 2021-02-04 | $15.00 | $24.32 | 300 |
| 2021-02-03 | $14.07 | $22.81 | 0 |
| 2021-02-02 | $14.07 | $22.81 | 0 |
| 2021-02-01 | $14.07 | $22.81 | 100 |
| 2021-01-29 | $13.70 | $22.21 | 0 |
| 2021-01-28 | $13.70 | $22.21 | 100 |
| 2021-01-27 | $13.47 | $21.84 | 1,100 |
| 2021-01-26 | $13.35 | $21.65 | 2,200 |
| 2021-01-25 | $13.35 | $21.65 | 1,800 |
| 2021-01-22 | $13.35 | $21.65 | 500 |
| 2021-01-21 | $13.35 | $21.65 | 2,700 |
| 2021-01-20 | $13.35 | $21.65 | 0 |
| 2021-01-19 | $13.35 | $21.65 | 2,600 |
| 2021-01-15 | $13.35 | $21.65 | 4,400 |
| 2021-01-14 | $13.35 | $21.65 | 3,600 |
| 2021-01-13 | $13.25 | $21.48 | 3,400 |
| 2021-01-12 | $13.25 | $21.48 | 2,800 |
| 2021-01-11 | $13.20 | $21.40 | 0 |
| 2021-01-08 | $13.20 | $21.40 | 0 |
| 2021-01-07 | $13.20 | $21.40 | 7,400 |
| 2021-01-06 | $13.40 | $21.73 | 4,800 |
| 2021-01-05 | $13.30 | $21.57 | 0 |
| 2021-01-04 | $13.30 | $21.57 | 0 |