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
- 2007-12-27 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 | $26.48 | $26.48 | 0 |
| 2021-12-30 | $26.48 | $26.48 | 0 |
| 2021-12-29 | $26.48 | $26.48 | 0 |
| 2021-12-28 | $26.48 | $26.48 | 100 |
| 2021-12-27 | $25.00 | $25.00 | 1,100 |
| 2021-12-23 | $23.00 | $23.00 | 0 |
| 2021-12-22 | $23.00 | $23.00 | 0 |
| 2021-12-21 | $23.00 | $23.00 | 0 |
| 2021-12-20 | $23.00 | $23.00 | 0 |
| 2021-12-17 | $26.50 | $26.50 | 0 |
| 2021-12-16 | $23.00 | $23.00 | 0 |
| 2021-12-15 | $23.00 | $23.00 | 0 |
| 2021-12-14 | $23.00 | $23.00 | 0 |
| 2021-12-13 | $23.00 | $23.00 | 100 |
| 2021-12-10 | $20.04 | $20.04 | 200 |
| 2021-12-09 | $26.50 | $26.50 | 0 |
| 2021-12-08 | $26.50 | $26.50 | 0 |
| 2021-12-07 | $26.50 | $26.50 | 0 |
| 2021-12-06 | $26.50 | $26.50 | 0 |
| 2021-12-03 | $26.50 | $26.50 | 0 |
| 2021-12-02 | $26.50 | $26.50 | 0 |
| 2021-12-01 | $26.50 | $26.50 | 0 |
| 2021-11-30 | $26.50 | $26.50 | 100 |
| 2021-11-29 | $26.50 | $26.50 | 0 |
| 2021-11-26 | $26.50 | $26.50 | 0 |
| 2021-11-24 | $26.50 | $26.50 | 0 |
| 2021-11-23 | $26.50 | $26.50 | 0 |
| 2021-11-22 | $26.50 | $26.50 | 0 |
| 2021-11-19 | $26.50 | $26.50 | 0 |
| 2021-11-18 | $26.50 | $26.50 | 0 |
| 2021-11-17 | $26.50 | $26.50 | 0 |
| 2021-11-16 | $26.50 | $26.50 | 0 |
| 2021-11-15 | $26.50 | $26.50 | 0 |
| 2021-11-12 | $26.50 | $26.50 | 0 |
| 2021-11-11 | $26.50 | $26.50 | 0 |
| 2021-11-10 | $26.50 | $26.50 | 0 |
| 2021-11-09 | $26.50 | $26.50 | 200 |
| 2021-11-08 | $28.46 | $28.46 | 0 |
| 2021-11-05 | $28.46 | $28.46 | 100 |
| 2021-11-04 | $28.46 | $28.46 | 0 |
| 2021-11-03 | $28.46 | $28.46 | 0 |
| 2021-11-02 | $28.46 | $28.46 | 0 |
| 2021-11-01 | $28.46 | $28.46 | 0 |
| 2021-10-29 | $28.46 | $28.46 | 0 |
| 2021-10-28 | $28.46 | $28.46 | 0 |
| 2021-10-27 | $28.46 | $28.46 | 0 |
| 2021-10-26 | $28.46 | $28.46 | 2,200 |
| 2021-10-25 | $28.22 | $28.22 | 1,800 |
| 2021-10-22 | $24.02 | $24.02 | 0 |
| 2021-10-21 | $24.02 | $24.02 | 0 |
| 2021-10-20 | $24.02 | $24.02 | 0 |
| 2021-10-19 | $24.02 | $24.02 | 0 |
| 2021-10-18 | $24.02 | $24.02 | 0 |
| 2021-10-15 | $24.02 | $24.02 | 0 |
| 2021-10-14 | $24.02 | $24.02 | 100 |
| 2021-10-13 | $24.06 | $24.06 | 0 |
| 2021-10-12 | $24.06 | $24.06 | 100 |
| 2021-10-11 | $24.02 | $24.02 | 1,600 |
| 2021-10-08 | $27.99 | $27.99 | 0 |
| 2021-10-07 | $27.99 | $27.99 | 0 |
| 2021-10-06 | $27.99 | $27.99 | 0 |
| 2021-10-05 | $27.99 | $27.99 | 0 |
| 2021-10-04 | $27.99 | $27.99 | 1,700 |
| 2021-10-01 | $26.00 | $26.00 | 0 |
| 2021-09-30 | $26.00 | $26.00 | 0 |
| 2021-09-29 | $26.00 | $26.00 | 0 |
| 2021-09-28 | $26.00 | $26.00 | 1,600 |
| 2021-09-27 | $24.00 | $24.00 | 400 |
| 2021-09-24 | $23.44 | $23.44 | 0 |
| 2021-09-23 | $23.44 | $23.44 | 0 |
| 2021-09-22 | $23.44 | $23.44 | 0 |
| 2021-09-21 | $23.44 | $23.44 | 0 |
| 2021-09-20 | $23.44 | $23.44 | 0 |
| 2021-09-17 | $23.44 | $23.44 | 0 |
| 2021-09-16 | $23.44 | $23.44 | 400 |
| 2021-09-15 | $23.44 | $23.44 | 0 |
| 2021-09-14 | $23.44 | $23.44 | 0 |
| 2021-09-13 | $23.44 | $23.44 | 0 |
| 2021-09-10 | $23.44 | $23.44 | 0 |
| 2021-09-09 | $23.44 | $23.44 | 0 |
| 2021-09-08 | $23.44 | $23.44 | 0 |
| 2021-09-07 | $23.44 | $23.44 | 0 |
| 2021-09-03 | $23.44 | $23.44 | 0 |
| 2021-09-02 | $23.44 | $23.44 | 0 |
| 2021-09-01 | $23.44 | $23.44 | 0 |
| 2021-08-31 | $23.44 | $23.44 | 0 |
| 2021-08-30 | $23.44 | $23.44 | 0 |
| 2021-08-27 | $23.44 | $23.44 | 1,800 |
| 2021-08-26 | $23.00 | $23.00 | 0 |
| 2021-08-25 | $23.00 | $23.00 | 0 |
| 2021-08-24 | $23.00 | $23.00 | 0 |
| 2021-08-23 | $23.00 | $23.00 | 0 |
| 2021-08-20 | $23.00 | $23.00 | 0 |
| 2021-08-19 | $23.00 | $23.00 | 0 |
| 2021-08-18 | $23.00 | $23.00 | 200 |
| 2021-08-17 | $25.10 | $25.10 | 0 |
| 2021-08-16 | $25.10 | $25.10 | 0 |
| 2021-08-13 | $25.10 | $25.10 | 0 |
| 2021-08-12 | $25.10 | $25.10 | 0 |
| 2021-08-11 | $25.10 | $25.10 | 0 |
| 2021-08-10 | $25.10 | $25.10 | 0 |
| 2021-08-09 | $25.10 | $25.10 | 0 |
| 2021-08-06 | $25.10 | $25.10 | 0 |
| 2021-08-05 | $25.10 | $25.10 | 0 |
| 2021-08-04 | $25.10 | $25.10 | 500 |
| 2021-08-03 | $25.00 | $25.00 | 0 |
| 2021-08-02 | $25.00 | $25.00 | 0 |
| 2021-07-30 | $25.00 | $25.00 | 0 |
| 2021-07-29 | $25.00 | $25.00 | 400 |
| 2021-07-28 | $24.00 | $24.00 | 0 |
| 2021-07-27 | $24.00 | $24.00 | 0 |
| 2021-07-26 | $24.00 | $24.00 | 0 |
| 2021-07-23 | $24.00 | $24.00 | 100 |
| 2021-07-22 | $24.00 | $24.00 | 0 |
| 2021-07-21 | $24.00 | $24.00 | 0 |
| 2021-07-20 | $24.00 | $24.00 | 0 |
| 2021-07-19 | $24.00 | $24.00 | 0 |
| 2021-07-16 | $24.00 | $24.00 | 0 |
| 2021-07-15 | $24.00 | $24.00 | 0 |
| 2021-07-14 | $24.00 | $24.00 | 100 |
| 2021-07-13 | $24.00 | $24.00 | 0 |
| 2021-07-12 | $24.00 | $24.00 | 300 |
| 2021-07-09 | $24.70 | $24.70 | 0 |
| 2021-07-08 | $24.70 | $24.70 | 0 |
| 2021-07-07 | $24.70 | $24.70 | 0 |
| 2021-07-06 | $24.70 | $24.70 | 0 |
| 2021-07-02 | $24.70 | $24.70 | 100 |
| 2021-07-01 | $24.50 | $24.50 | 100 |
| 2021-06-30 | $22.49 | $22.49 | 0 |
| 2021-06-29 | $22.49 | $22.49 | 0 |
| 2021-06-28 | $22.49 | $22.49 | 0 |
| 2021-06-25 | $22.49 | $22.49 | 0 |
| 2021-06-24 | $22.49 | $22.49 | 0 |
| 2021-06-23 | $22.49 | $22.49 | 200 |
| 2021-06-22 | $21.64 | $21.64 | 2,600 |
| 2021-06-21 | $24.66 | $24.66 | 0 |
| 2021-06-18 | $24.66 | $24.66 | 0 |
| 2021-06-17 | $24.66 | $24.66 | 0 |
| 2021-06-16 | $24.66 | $24.66 | 400 |
| 2021-06-15 | $22.35 | $22.35 | 0 |
| 2021-06-14 | $22.35 | $22.35 | 0 |
| 2021-06-11 | $22.35 | $22.35 | 400 |
| 2021-06-10 | $24.42 | $24.42 | 0 |
| 2021-06-09 | $24.42 | $24.42 | 0 |
| 2021-06-08 | $24.42 | $24.42 | 0 |
| 2021-06-07 | $24.42 | $24.42 | 0 |
| 2021-06-04 | $24.42 | $24.42 | 0 |
| 2021-06-03 | $24.42 | $24.42 | 1,600 |
| 2021-06-02 | $23.00 | $23.00 | 400 |
| 2021-06-01 | $23.50 | $23.50 | 0 |
| 2021-05-28 | $23.50 | $23.50 | 0 |
| 2021-05-27 | $23.50 | $23.50 | 0 |
| 2021-05-26 | $23.50 | $23.50 | 800 |
| 2021-05-25 | $22.00 | $22.00 | 0 |
| 2021-05-24 | $22.00 | $22.00 | 800 |
| 2021-05-21 | $21.92 | $21.92 | 400 |
| 2021-05-20 | $21.88 | $21.88 | 500 |
| 2021-05-19 | $21.94 | $21.94 | 0 |
| 2021-05-18 | $21.94 | $21.94 | 100 |
| 2021-05-17 | $20.56 | $20.56 | 300 |
| 2021-05-14 | $22.00 | $22.00 | 0 |
| 2021-05-13 | $22.00 | $22.00 | 0 |
| 2021-05-12 | $22.00 | $22.00 | 0 |
| 2021-05-11 | $22.00 | $22.00 | 0 |
| 2021-05-10 | $22.00 | $22.00 | 100 |
| 2021-05-07 | $22.00 | $22.00 | 4,200 |
| 2021-05-06 | $22.00 | $22.00 | 0 |
| 2021-05-05 | $22.00 | $22.00 | 100 |
| 2021-05-04 | $22.01 | $22.01 | 3,500 |
| 2021-05-03 | $20.07 | $20.07 | 0 |
| 2021-04-30 | $20.07 | $20.07 | 0 |
| 2021-04-29 | $20.07 | $20.07 | 0 |
| 2021-04-28 | $20.07 | $20.07 | 0 |
| 2021-04-27 | $20.07 | $20.07 | 1,000 |
| 2021-04-26 | $16.00 | $16.00 | 0 |
| 2021-04-23 | $16.00 | $16.00 | 0 |
| 2021-04-22 | $16.00 | $16.00 | 0 |
| 2021-04-21 | $16.00 | $16.00 | 0 |
| 2021-04-20 | $16.00 | $16.00 | 0 |
| 2021-04-19 | $16.00 | $16.00 | 0 |
| 2021-04-16 | $16.00 | $16.00 | 0 |
| 2021-04-15 | $16.00 | $16.00 | 0 |
| 2021-04-14 | $16.00 | $16.00 | 0 |
| 2021-04-13 | $16.00 | $16.00 | 0 |
| 2021-04-12 | $16.00 | $16.00 | 0 |
| 2021-04-09 | $16.00 | $16.00 | 0 |
| 2021-04-08 | $16.00 | $16.00 | 0 |
| 2021-04-07 | $16.00 | $16.00 | 0 |
| 2021-04-06 | $16.00 | $16.00 | 0 |
| 2021-04-05 | $16.00 | $16.00 | 0 |
| 2021-04-01 | $16.00 | $16.00 | 0 |
| 2021-03-31 | $16.00 | $16.00 | 0 |
| 2021-03-30 | $16.00 | $16.00 | 0 |
| 2021-03-29 | $16.00 | $16.00 | 0 |
| 2021-03-26 | $16.00 | $16.00 | 0 |
| 2021-03-25 | $16.00 | $16.00 | 0 |
| 2021-03-24 | $16.00 | $16.00 | 0 |
| 2021-03-23 | $16.00 | $16.00 | 0 |
| 2021-03-22 | $16.00 | $16.00 | 0 |
| 2021-03-19 | $16.00 | $16.00 | 0 |
| 2021-03-18 | $16.00 | $16.00 | 0 |
| 2021-03-17 | $16.00 | $16.00 | 0 |
| 2021-03-16 | $16.00 | $16.00 | 100 |
| 2021-03-15 | $16.00 | $16.00 | 0 |
| 2021-03-12 | $16.00 | $16.00 | 300 |
| 2021-03-11 | $19.00 | $19.00 | 500 |
| 2021-03-10 | $18.25 | $18.25 | 0 |
| 2021-03-09 | $18.25 | $18.25 | 0 |
| 2021-03-08 | $18.25 | $18.25 | 0 |
| 2021-03-05 | $18.25 | $18.25 | 0 |
| 2021-03-04 | $18.25 | $18.25 | 0 |
| 2021-03-03 | $18.25 | $18.25 | 0 |
| 2021-03-02 | $18.25 | $18.25 | 1,300 |
| 2021-03-01 | $16.10 | $16.10 | 300 |
| 2021-02-26 | $16.05 | $16.05 | 0 |
| 2021-02-25 | $16.05 | $16.05 | 0 |
| 2021-02-24 | $16.05 | $16.05 | 300 |
| 2021-02-23 | $15.99 | $15.99 | 0 |
| 2021-02-22 | $15.99 | $15.99 | 0 |
| 2021-02-19 | $15.99 | $15.99 | 0 |
| 2021-02-18 | $15.99 | $15.99 | 0 |
| 2021-02-17 | $15.99 | $15.99 | 0 |
| 2021-02-16 | $15.99 | $15.99 | 0 |
| 2021-02-12 | $15.99 | $15.99 | 0 |
| 2021-02-11 | $15.99 | $15.99 | 0 |
| 2021-02-10 | $15.99 | $15.99 | 0 |
| 2021-02-09 | $15.99 | $15.99 | 0 |
| 2021-02-08 | $15.99 | $15.99 | 0 |
| 2021-02-05 | $15.99 | $15.99 | 0 |
| 2021-02-04 | $15.99 | $15.99 | 0 |
| 2021-02-03 | $15.99 | $15.99 | 8,000 |
| 2021-02-02 | $15.95 | $15.95 | 0 |
| 2021-02-01 | $15.95 | $15.95 | 0 |
| 2021-01-29 | $15.95 | $15.95 | 0 |
| 2021-01-28 | $15.95 | $15.95 | 1,800 |
| 2021-01-27 | $18.46 | $18.46 | 0 |
| 2021-01-26 | $18.46 | $18.46 | 0 |
| 2021-01-25 | $18.46 | $18.46 | 0 |
| 2021-01-22 | $18.46 | $18.46 | 0 |
| 2021-01-21 | $18.46 | $18.46 | 13,200 |
| 2021-01-20 | $18.00 | $18.00 | 100 |
| 2021-01-19 | $17.25 | $17.25 | 0 |
| 2021-01-15 | $17.25 | $17.25 | 0 |
| 2021-01-14 | $17.25 | $17.25 | 0 |
| 2021-01-13 | $17.25 | $17.25 | 0 |
| 2021-01-12 | $17.25 | $17.25 | 0 |
| 2021-01-11 | $17.25 | $17.25 | 0 |
| 2021-01-08 | $17.25 | $17.25 | 100 |
| 2021-01-07 | $17.25 | $17.25 | 0 |
| 2021-01-06 | $17.25 | $17.25 | 0 |
| 2021-01-05 | $17.25 | $17.25 | 0 |
| 2021-01-04 | $17.25 | $17.25 | 700 |