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
- 2021-02-09 to 2026-08-28
- 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 | $20.85 | $21.02 | 1,942 |
| 2021-12-30 | $21.42 | $21.59 | 3,649 |
| 2021-12-29 | $18.91 | $19.06 | 7,733 |
| 2021-12-28 | $19.94 | $20.10 | 3,595 |
| 2021-12-27 | $19.27 | $19.42 | 98,157 |
| 2021-12-23 | $19.94 | $20.10 | 5,758 |
| 2021-12-22 | $19.78 | $19.94 | 58,173 |
| 2021-12-21 | $19.56 | $19.72 | 224,754 |
| 2021-12-20 | $18.85 | $19.00 | 227,129 |
| 2021-12-17 | $18.45 | $18.60 | 19,124 |
| 2021-12-16 | $20.27 | $20.43 | 56,937 |
| 2021-12-15 | $20.03 | $20.19 | 10,418 |
| 2021-12-14 | $20.45 | $20.61 | 6,565 |
| 2021-12-13 | $20.15 | $20.31 | 146,981 |
| 2021-12-10 | $21.05 | $21.22 | 173,853 |
| 2021-12-09 | $20.63 | $20.80 | 83,765 |
| 2021-12-08 | $22.09 | $22.27 | 54,165 |
| 2021-12-07 | $21.31 | $21.48 | 73,288 |
| 2021-12-06 | $21.14 | $21.31 | 235,082 |
| 2021-12-03 | $21.05 | $21.22 | 252,585 |
| 2021-12-02 | $22.75 | $22.93 | 5,007 |
| 2021-12-01 | $22.60 | $22.78 | 7,816 |
| 2021-11-30 | $21.60 | $21.77 | 2,433 |
| 2021-11-29 | $22.95 | $23.09 | 2,941 |
| 2021-11-26 | $23.50 | $23.64 | 2,763 |
| 2021-11-24 | $23.18 | $23.32 | 1,959 |
| 2021-11-23 | $22.18 | $22.31 | 5,497 |
| 2021-11-22 | $25.69 | $25.84 | 3,781 |
| 2021-11-19 | $22.70 | $22.84 | 107,702 |
| 2021-11-18 | $22.38 | $22.51 | 57,645 |
| 2021-11-17 | $22.10 | $22.23 | 156,581 |
| 2021-11-16 | $23.70 | $23.84 | 124,530 |
| 2021-11-15 | $21.80 | $21.93 | 48,457 |
| 2021-11-12 | $22.23 | $22.37 | 21,032 |
| 2021-11-11 | $22.04 | $22.17 | 113,263 |
| 2021-11-10 | $22.31 | $22.44 | 62,321 |
| 2021-11-09 | $20.16 | $20.28 | 109,356 |
| 2021-11-08 | $20.40 | $20.52 | 186,754 |
| 2021-11-05 | $21.59 | $21.72 | 180,994 |
| 2021-11-04 | $20.25 | $20.37 | 99,476 |
| 2021-11-03 | $21.96 | $22.09 | 261,478 |
| 2021-11-02 | $19.66 | $19.78 | 4,676 |
| 2021-11-01 | $19.01 | $19.12 | 5,067 |
| 2021-10-29 | $21.97 | $22.10 | 5,393 |
| 2021-10-28 | $19.52 | $19.64 | 3,297 |
| 2021-10-27 | $19.60 | $19.72 | 55,404 |
| 2021-10-26 | $22.89 | $23.03 | 32,556 |
| 2021-10-25 | $20.40 | $20.52 | 242,641 |
| 2021-10-22 | $20.47 | $20.59 | 413,957 |
| 2021-10-21 | $20.75 | $20.88 | 347,112 |
| 2021-10-20 | $20.60 | $20.72 | 122,074 |
| 2021-10-19 | $19.98 | $20.10 | 377,464 |
| 2021-10-18 | $18.40 | $18.51 | 2,219 |
| 2021-10-15 | $18.85 | $18.96 | 61,962 |
| 2021-10-14 | $19.56 | $19.68 | 5,111 |
| 2021-10-13 | $18.70 | $18.81 | 3,078 |
| 2021-10-12 | $18.75 | $18.86 | 475,177 |
| 2021-10-11 | $20.55 | $20.67 | 514,517 |
| 2021-10-08 | $19.49 | $19.61 | 287,022 |
| 2021-10-07 | $18.50 | $18.61 | 301,050 |
| 2021-10-06 | $19.00 | $19.11 | 132,315 |
| 2021-10-05 | $18.49 | $18.60 | 332,794 |
| 2021-10-04 | $16.05 | $16.15 | 194,904 |
| 2021-10-01 | $17.95 | $18.06 | 6,792 |
| 2021-09-30 | $18.45 | $18.56 | 65,864 |
| 2021-09-29 | $16.35 | $16.45 | 141,652 |
| 2021-09-28 | $16.30 | $16.40 | 2,311 |
| 2021-09-27 | $16.50 | $16.60 | 50,397 |
| 2021-09-24 | $16.89 | $16.99 | 270,259 |
| 2021-09-23 | $15.75 | $15.84 | 281,561 |
| 2021-09-22 | $15.50 | $15.59 | 2,961 |
| 2021-09-21 | $16.89 | $16.99 | 269,029 |
| 2021-09-20 | $15.50 | $15.59 | 173,439 |
| 2021-09-17 | $16.50 | $16.60 | 106,456 |
| 2021-09-16 | $17.49 | $17.60 | 171,366 |
| 2021-09-15 | $18.00 | $18.11 | 167,454 |
| 2021-09-14 | $18.00 | $18.11 | 2,621 |
| 2021-09-13 | $17.25 | $17.31 | 4,535 |
| 2021-09-10 | $19.00 | $19.06 | 806 |
| 2021-09-09 | $19.00 | $19.06 | 1,749 |
| 2021-09-08 | $19.00 | $19.06 | 864 |
| 2021-09-07 | $20.00 | $20.06 | 1,334 |
| 2021-09-03 | $19.24 | $19.30 | 2,972 |
| 2021-09-02 | $20.25 | $20.32 | 1,550 |
| 2021-09-01 | $21.00 | $21.07 | 876 |
| 2021-08-31 | $19.03 | $19.09 | 1,331 |
| 2021-08-30 | $19.00 | $19.06 | 3,060 |
| 2021-08-27 | $18.50 | $18.56 | 900 |
| 2021-08-26 | $17.00 | $17.05 | 1,769 |
| 2021-08-25 | $19.00 | $19.06 | 1,301 |
| 2021-08-24 | $18.10 | $18.16 | 1,665 |
| 2021-08-23 | $17.00 | $17.05 | 2,954 |
| 2021-08-20 | $18.00 | $18.06 | 2,029 |
| 2021-08-19 | $15.00 | $15.05 | 3,633 |
| 2021-08-18 | $17.50 | $17.56 | 3,369 |
| 2021-08-17 | $19.00 | $19.06 | 1,109 |
| 2021-08-16 | $20.00 | $20.06 | 1,044 |
| 2021-08-13 | $20.00 | $20.06 | 997 |
| 2021-08-12 | $18.21 | $18.27 | 1,397 |
| 2021-08-11 | $20.00 | $20.06 | 1,054 |
| 2021-08-10 | $20.00 | $20.06 | 1,006 |
| 2021-08-09 | $18.00 | $18.06 | 976 |
| 2021-08-06 | $19.00 | $19.06 | 496 |
| 2021-08-05 | $19.00 | $19.06 | 1,792 |
| 2021-08-04 | $20.00 | $20.06 | 1,138 |
| 2021-08-03 | $20.00 | $20.06 | 1,656 |
| 2021-08-02 | $20.00 | $20.06 | 1,552 |
| 2021-07-30 | $21.00 | $21.07 | 1,404 |
| 2021-07-29 | $21.00 | $21.07 | 2,837 |
| 2021-07-28 | $18.00 | $18.06 | 1,757 |
| 2021-07-27 | $16.00 | $16.05 | 1,519 |
| 2021-07-26 | $18.01 | $18.07 | 1,606 |
| 2021-07-23 | $22.50 | $22.57 | 1,589 |
| 2021-07-22 | $24.00 | $24.08 | 1,223 |
| 2021-07-21 | $24.00 | $24.08 | 1,333 |
| 2021-07-20 | $24.00 | $24.08 | 1,491 |
| 2021-07-19 | $22.00 | $22.07 | 1,362 |
| 2021-07-16 | $24.00 | $24.08 | 1,685 |
| 2021-07-15 | $24.00 | $24.08 | 1,202 |
| 2021-07-14 | $24.00 | $24.08 | 1,007 |
| 2021-07-13 | $23.00 | $23.07 | 3,061 |
| 2021-07-12 | $23.00 | $23.07 | 2,003 |
| 2021-07-09 | $23.00 | $23.07 | 3,890 |
| 2021-07-08 | $22.00 | $22.07 | 1,380 |
| 2021-07-07 | $23.00 | $23.07 | 1,135 |
| 2021-07-06 | $23.00 | $23.07 | 1,931 |
| 2021-07-02 | $24.00 | $24.08 | 609 |
| 2021-07-01 | $22.00 | $22.07 | 966 |
| 2021-06-30 | $24.00 | $24.08 | 764 |
| 2021-06-29 | $23.00 | $23.07 | 640 |
| 2021-06-28 | $21.50 | $21.57 | 1,353 |
| 2021-06-25 | $21.00 | $21.07 | 1,319 |
| 2021-06-24 | $23.00 | $23.07 | 1,720 |
| 2021-06-23 | $22.50 | $22.57 | 0 |
| 2021-06-22 | $22.50 | $22.57 | 930 |
| 2021-06-21 | $22.50 | $22.57 | 2,985 |
| 2021-06-18 | $24.00 | $24.08 | 470 |
| 2021-06-17 | $21.00 | $21.07 | 1,459 |
| 2021-06-16 | $23.00 | $23.07 | 1,402 |
| 2021-06-15 | $24.00 | $24.08 | 435,173 |
| 2021-06-14 | $23.50 | $23.58 | 0 |
| 2021-06-11 | $23.50 | $23.58 | 1,064 |
| 2021-06-10 | $23.50 | $23.58 | 1,799 |
| 2021-06-09 | $22.10 | $22.17 | 862 |
| 2021-06-08 | $24.00 | $24.08 | 1,446 |
| 2021-06-07 | $21.50 | $21.57 | 727 |
| 2021-06-04 | $24.50 | $24.58 | 738 |
| 2021-06-03 | $24.50 | $24.58 | 411 |
| 2021-06-02 | $24.00 | $24.08 | 856 |
| 2021-06-01 | $22.50 | $22.51 | 798 |
| 2021-05-28 | $24.50 | $24.51 | 611 |
| 2021-05-27 | $24.50 | $24.51 | 911 |
| 2021-05-26 | $24.00 | $24.01 | 854 |
| 2021-05-25 | $24.00 | $24.01 | 1,231 |
| 2021-05-24 | $25.00 | $25.01 | 0 |
| 2021-05-21 | $25.00 | $25.01 | 949 |
| 2021-05-20 | $24.00 | $24.01 | 551 |
| 2021-05-19 | $23.00 | $23.01 | 1,060 |
| 2021-05-18 | $21.30 | $21.31 | 0 |
| 2021-05-17 | $21.30 | $21.31 | 1,629 |
| 2021-05-14 | $22.00 | $22.01 | 833 |
| 2021-05-13 | $22.00 | $22.01 | 650 |
| 2021-05-12 | $22.00 | $22.01 | 1,126 |
| 2021-05-11 | $22.50 | $22.51 | 516 |
| 2021-05-10 | $23.50 | $23.51 | 0 |
| 2021-05-07 | $23.50 | $23.51 | 732 |
| 2021-05-06 | $23.00 | $23.01 | 1,281 |
| 2021-05-05 | $22.60 | $22.61 | 0 |
| 2021-05-04 | $22.60 | $22.61 | 1,858 |
| 2021-05-03 | $24.00 | $24.01 | 577 |
| 2021-04-30 | $23.50 | $23.51 | 597 |
| 2021-04-29 | $23.10 | $23.11 | 1,060 |
| 2021-04-28 | $23.50 | $23.51 | 989 |
| 2021-04-27 | $23.50 | $23.51 | 1,022 |
| 2021-04-26 | $23.50 | $23.51 | 727 |
| 2021-04-23 | $23.50 | $23.51 | 586 |
| 2021-04-22 | $23.50 | $23.51 | 582 |
| 2021-04-21 | $22.00 | $22.01 | 1,641 |
| 2021-04-20 | $21.00 | $21.01 | 776 |
| 2021-04-19 | $23.00 | $23.01 | 1,047 |
| 2021-04-16 | $22.00 | $22.01 | 1,196 |
| 2021-04-15 | $22.00 | $22.01 | 65,468 |
| 2021-04-14 | $23.00 | $23.01 | 1,153 |
| 2021-04-13 | $22.00 | $22.01 | 958 |
| 2021-04-12 | $23.00 | $23.01 | 0 |
| 2021-04-09 | $23.00 | $23.01 | 716 |
| 2021-04-08 | $22.00 | $22.01 | 1,411 |
| 2021-04-07 | $20.00 | $20.01 | 1,093 |
| 2021-04-06 | $23.04 | $23.05 | 1,022 |
| 2021-04-05 | $23.05 | $23.06 | 670 |
| 2021-04-01 | $21.00 | $21.01 | 2,005 |
| 2021-03-31 | $22.00 | $22.01 | 1,349 |
| 2021-03-30 | $19.50 | $19.51 | 846 |
| 2021-03-29 | $21.50 | $21.51 | 532 |
| 2021-03-26 | $22.00 | $22.01 | 749 |
| 2021-03-25 | $22.00 | $22.01 | 1,496 |
| 2021-03-24 | $22.00 | $22.01 | 558 |
| 2021-03-23 | $23.00 | $23.01 | 1,034 |
| 2021-03-22 | $23.00 | $23.01 | 526 |
| 2021-03-19 | $23.00 | $23.01 | 1,306 |
| 2021-03-18 | $22.00 | $22.01 | 1,647 |
| 2021-03-17 | $22.50 | $22.51 | 1,004 |
| 2021-03-16 | $23.00 | $23.01 | 1,053 |
| 2021-03-15 | $23.00 | $23.01 | 0 |
| 2021-03-12 | $23.00 | $23.01 | 905 |
| 2021-03-11 | $23.00 | $23.01 | 1,229 |
| 2021-03-10 | $21.55 | $21.55 | 1,392 |
| 2021-03-09 | $22.00 | $22.00 | 482 |
| 2021-03-08 | $22.00 | $22.00 | 1,406 |
| 2021-03-05 | $20.50 | $20.50 | 1,012 |
| 2021-03-04 | $22.50 | $22.50 | 2,214 |
| 2021-03-03 | $23.00 | $23.00 | 693 |
| 2021-03-02 | $23.25 | $23.25 | 1,092 |
| 2021-03-01 | $23.25 | $23.25 | 1,205 |
| 2021-02-26 | $22.90 | $22.90 | 1,132 |
| 2021-02-25 | $22.90 | $22.90 | 760 |
| 2021-02-24 | $24.10 | $24.10 | 1,146 |
| 2021-02-23 | $24.45 | $24.45 | 1,157 |
| 2021-02-22 | $24.45 | $24.45 | 1,183 |
| 2021-02-19 | $25.50 | $25.50 | 1,122 |
| 2021-02-18 | $25.10 | $25.10 | 1,101 |
| 2021-02-17 | $25.10 | $25.10 | 1,711 |
| 2021-02-16 | $25.88 | $25.88 | 893 |
| 2021-02-12 | $27.00 | $27.00 | 573 |
| 2021-02-11 | $26.90 | $26.90 | 1,639 |
| 2021-02-10 | $26.60 | $26.60 | 114,098 |
| 2021-02-09 | $26.70 | $26.70 | 411,766 |