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
- 1999-12-09 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 | $21.00 | $55.83 | 0 |
| 2021-12-30 | $21.00 | $55.83 | 0 |
| 2021-12-29 | $21.00 | $55.83 | 2,800 |
| 2021-12-28 | $20.36 | $54.13 | 1,000 |
| 2021-12-27 | $20.99 | $55.80 | 1,600 |
| 2021-12-23 | $21.10 | $56.09 | 3,700 |
| 2021-12-22 | $21.25 | $56.49 | 1,000 |
| 2021-12-21 | $21.25 | $56.49 | 0 |
| 2021-12-20 | $21.25 | $56.49 | 200 |
| 2021-12-17 | $21.24 | $56.46 | 1,200 |
| 2021-12-16 | $22.00 | $58.49 | 0 |
| 2021-12-15 | $22.00 | $58.49 | 800 |
| 2021-12-14 | $21.80 | $57.95 | 0 |
| 2021-12-13 | $21.80 | $57.95 | 1,100 |
| 2021-12-10 | $21.75 | $57.82 | 1,200 |
| 2021-12-09 | $21.75 | $57.82 | 1,000 |
| 2021-12-08 | $21.50 | $56.78 | 0 |
| 2021-12-07 | $21.50 | $56.78 | 2,300 |
| 2021-12-06 | $21.01 | $55.49 | 600 |
| 2021-12-03 | $21.00 | $55.46 | 6,200 |
| 2021-12-02 | $21.74 | $57.42 | 9,200 |
| 2021-12-01 | $21.75 | $57.44 | 0 |
| 2021-11-30 | $21.75 | $57.44 | 1,400 |
| 2021-11-29 | $21.71 | $57.34 | 1,200 |
| 2021-11-26 | $22.00 | $58.10 | 400 |
| 2021-11-24 | $22.45 | $59.29 | 500 |
| 2021-11-23 | $21.70 | $57.31 | 1,700 |
| 2021-11-22 | $21.91 | $57.87 | 800 |
| 2021-11-19 | $22.28 | $58.84 | 100 |
| 2021-11-18 | $22.50 | $59.43 | 9,400 |
| 2021-11-17 | $21.75 | $57.44 | 1,000 |
| 2021-11-16 | $22.00 | $58.10 | 300 |
| 2021-11-15 | $22.24 | $58.74 | 1,100 |
| 2021-11-12 | $21.97 | $58.03 | 200 |
| 2021-11-11 | $21.97 | $58.03 | 8,600 |
| 2021-11-10 | $21.81 | $57.60 | 100 |
| 2021-11-09 | $21.71 | $57.34 | 1,900 |
| 2021-11-08 | $22.20 | $58.63 | 1,300 |
| 2021-11-05 | $22.18 | $58.58 | 3,600 |
| 2021-11-04 | $22.24 | $58.74 | 0 |
| 2021-11-03 | $22.24 | $58.74 | 0 |
| 2021-11-02 | $22.24 | $58.74 | 500 |
| 2021-11-01 | $22.70 | $59.95 | 4,300 |
| 2021-10-29 | $22.25 | $58.76 | 9,100 |
| 2021-10-28 | $22.25 | $58.76 | 17,900 |
| 2021-10-27 | $22.75 | $60.09 | 7,500 |
| 2021-10-26 | $23.00 | $60.75 | 10,100 |
| 2021-10-25 | $23.00 | $60.75 | 0 |
| 2021-10-22 | $23.00 | $60.75 | 200 |
| 2021-10-21 | $22.75 | $60.09 | 0 |
| 2021-10-20 | $22.75 | $60.09 | 8,500 |
| 2021-10-19 | $23.00 | $60.75 | 8,000 |
| 2021-10-18 | $22.75 | $60.09 | 12,800 |
| 2021-10-15 | $22.75 | $60.09 | 7,500 |
| 2021-10-14 | $22.25 | $58.76 | 0 |
| 2021-10-13 | $22.25 | $58.76 | 800 |
| 2021-10-12 | $22.75 | $60.09 | 0 |
| 2021-10-11 | $22.75 | $60.09 | 7,100 |
| 2021-10-08 | $22.95 | $60.61 | 0 |
| 2021-10-07 | $22.95 | $60.61 | 4,500 |
| 2021-10-06 | $22.95 | $60.61 | 1,200 |
| 2021-10-05 | $23.00 | $60.75 | 8,100 |
| 2021-10-04 | $23.00 | $60.75 | 0 |
| 2021-10-01 | $23.00 | $60.75 | 2,300 |
| 2021-09-30 | $22.00 | $58.10 | 2,200 |
| 2021-09-29 | $22.49 | $59.40 | 13,500 |
| 2021-09-28 | $21.70 | $57.31 | 8,000 |
| 2021-09-27 | $22.25 | $58.76 | 0 |
| 2021-09-24 | $22.25 | $58.76 | 2,900 |
| 2021-09-23 | $22.75 | $60.09 | 500 |
| 2021-09-22 | $23.00 | $60.75 | 100 |
| 2021-09-21 | $22.20 | $58.63 | 2,100 |
| 2021-09-20 | $22.15 | $58.50 | 2,300 |
| 2021-09-17 | $22.50 | $59.43 | 800 |
| 2021-09-16 | $22.99 | $60.72 | 0 |
| 2021-09-15 | $22.99 | $60.72 | 2,100 |
| 2021-09-14 | $22.85 | $60.35 | 100 |
| 2021-09-13 | $22.00 | $58.10 | 1,300 |
| 2021-09-10 | $23.00 | $60.75 | 1,900 |
| 2021-09-09 | $23.00 | $60.75 | 0 |
| 2021-09-08 | $23.00 | $60.38 | 0 |
| 2021-09-07 | $23.00 | $60.38 | 600 |
| 2021-09-03 | $23.00 | $60.38 | 2,700 |
| 2021-09-02 | $23.25 | $61.03 | 0 |
| 2021-09-01 | $23.25 | $61.03 | 0 |
| 2021-08-31 | $23.25 | $61.03 | 0 |
| 2021-08-30 | $23.25 | $61.03 | 6,600 |
| 2021-08-27 | $22.25 | $58.41 | 10,000 |
| 2021-08-26 | $22.50 | $59.06 | 500 |
| 2021-08-25 | $22.90 | $60.11 | 0 |
| 2021-08-24 | $22.90 | $60.11 | 19,700 |
| 2021-08-23 | $22.08 | $57.96 | 8,800 |
| 2021-08-20 | $23.00 | $60.38 | 0 |
| 2021-08-19 | $23.00 | $60.38 | 600 |
| 2021-08-18 | $23.30 | $61.16 | 600 |
| 2021-08-17 | $23.57 | $61.87 | 1,600 |
| 2021-08-16 | $23.30 | $61.16 | 600 |
| 2021-08-13 | $23.70 | $62.21 | 1,500 |
| 2021-08-12 | $23.90 | $62.74 | 300 |
| 2021-08-11 | $23.42 | $61.48 | 0 |
| 2021-08-10 | $23.42 | $61.48 | 600 |
| 2021-08-09 | $23.39 | $61.40 | 0 |
| 2021-08-06 | $23.39 | $61.40 | 300 |
| 2021-08-05 | $23.40 | $61.43 | 3,300 |
| 2021-08-04 | $23.65 | $62.08 | 0 |
| 2021-08-03 | $23.65 | $62.08 | 400 |
| 2021-08-02 | $23.39 | $61.40 | 300 |
| 2021-07-30 | $23.85 | $62.61 | 1,300 |
| 2021-07-29 | $23.75 | $62.34 | 200 |
| 2021-07-28 | $23.50 | $61.69 | 0 |
| 2021-07-27 | $23.50 | $61.69 | 1,400 |
| 2021-07-26 | $23.85 | $62.61 | 400 |
| 2021-07-23 | $23.85 | $62.61 | 0 |
| 2021-07-22 | $23.85 | $62.61 | 100 |
| 2021-07-21 | $23.85 | $62.61 | 100 |
| 2021-07-20 | $23.85 | $62.61 | 600 |
| 2021-07-19 | $24.10 | $63.26 | 0 |
| 2021-07-16 | $24.10 | $63.26 | 0 |
| 2021-07-15 | $24.10 | $63.26 | 200 |
| 2021-07-14 | $23.75 | $62.34 | 400 |
| 2021-07-13 | $23.50 | $61.69 | 1,700 |
| 2021-07-12 | $23.75 | $62.34 | 100 |
| 2021-07-09 | $23.75 | $62.34 | 0 |
| 2021-07-08 | $23.75 | $62.34 | 1,700 |
| 2021-07-07 | $23.99 | $62.97 | 300 |
| 2021-07-06 | $23.29 | $61.14 | 0 |
| 2021-07-02 | $23.29 | $61.14 | 0 |
| 2021-07-01 | $23.29 | $61.14 | 100 |
| 2021-06-30 | $23.50 | $61.69 | 4,800 |
| 2021-06-29 | $23.75 | $62.34 | 6,800 |
| 2021-06-28 | $24.00 | $63.00 | 5,700 |
| 2021-06-25 | $24.25 | $63.66 | 2,100 |
| 2021-06-24 | $24.25 | $63.66 | 0 |
| 2021-06-23 | $24.25 | $63.66 | 200 |
| 2021-06-22 | $24.25 | $63.66 | 0 |
| 2021-06-21 | $24.25 | $63.66 | 200 |
| 2021-06-18 | $23.25 | $61.03 | 1,200 |
| 2021-06-17 | $24.19 | $63.50 | 800 |
| 2021-06-16 | $23.80 | $62.48 | 100 |
| 2021-06-15 | $24.00 | $63.00 | 200 |
| 2021-06-14 | $24.05 | $63.13 | 100 |
| 2021-06-11 | $24.25 | $63.66 | 200 |
| 2021-06-10 | $24.00 | $63.00 | 0 |
| 2021-06-09 | $24.00 | $63.00 | 5,800 |
| 2021-06-08 | $23.99 | $62.97 | 200 |
| 2021-06-07 | $24.25 | $63.66 | 0 |
| 2021-06-04 | $24.25 | $63.66 | 0 |
| 2021-06-03 | $24.25 | $63.29 | 300 |
| 2021-06-02 | $24.00 | $62.64 | 0 |
| 2021-06-01 | $24.00 | $62.64 | 24,600 |
| 2021-05-28 | $23.30 | $60.81 | 400 |
| 2021-05-27 | $23.80 | $62.12 | 1,100 |
| 2021-05-26 | $24.00 | $62.64 | 5,600 |
| 2021-05-25 | $23.75 | $61.98 | 200 |
| 2021-05-24 | $23.75 | $61.98 | 1,800 |
| 2021-05-21 | $23.25 | $60.68 | 0 |
| 2021-05-20 | $23.25 | $60.68 | 4,900 |
| 2021-05-19 | $24.00 | $62.64 | 9,400 |
| 2021-05-18 | $23.77 | $62.04 | 600 |
| 2021-05-17 | $23.91 | $62.40 | 0 |
| 2021-05-14 | $23.91 | $62.40 | 0 |
| 2021-05-13 | $23.91 | $62.40 | 0 |
| 2021-05-12 | $23.91 | $62.40 | 800 |
| 2021-05-11 | $24.00 | $62.64 | 0 |
| 2021-05-10 | $24.00 | $62.64 | 0 |
| 2021-05-07 | $24.00 | $62.64 | 1,900 |
| 2021-05-06 | $23.99 | $62.61 | 200 |
| 2021-05-05 | $23.77 | $62.04 | 200 |
| 2021-05-04 | $23.80 | $62.12 | 0 |
| 2021-05-03 | $23.80 | $62.12 | 0 |
| 2021-04-30 | $23.80 | $62.12 | 200 |
| 2021-04-29 | $23.85 | $62.25 | 0 |
| 2021-04-28 | $23.85 | $62.25 | 0 |
| 2021-04-27 | $23.85 | $62.25 | 500 |
| 2021-04-26 | $24.00 | $62.64 | 600 |
| 2021-04-23 | $24.00 | $62.64 | 4,100 |
| 2021-04-22 | $24.43 | $63.76 | 0 |
| 2021-04-21 | $24.43 | $63.76 | 4,000 |
| 2021-04-20 | $24.00 | $62.64 | 300 |
| 2021-04-19 | $24.00 | $62.64 | 8,300 |
| 2021-04-16 | $23.50 | $61.33 | 0 |
| 2021-04-15 | $23.50 | $61.33 | 2,600 |
| 2021-04-14 | $24.35 | $63.55 | 0 |
| 2021-04-13 | $24.35 | $63.55 | 8,600 |
| 2021-04-12 | $24.20 | $63.16 | 500 |
| 2021-04-09 | $24.00 | $62.64 | 0 |
| 2021-04-08 | $24.00 | $62.64 | 900 |
| 2021-04-07 | $24.00 | $62.64 | 5,900 |
| 2021-04-06 | $24.00 | $62.64 | 400 |
| 2021-04-05 | $23.75 | $61.98 | 3,200 |
| 2021-04-01 | $23.50 | $61.33 | 0 |
| 2021-03-31 | $23.50 | $61.33 | 5,800 |
| 2021-03-30 | $23.30 | $60.81 | 6,100 |
| 2021-03-29 | $23.15 | $60.42 | 10,500 |
| 2021-03-26 | $23.67 | $61.78 | 0 |
| 2021-03-25 | $23.67 | $61.78 | 10,800 |
| 2021-03-24 | $23.25 | $60.68 | 9,000 |
| 2021-03-23 | $23.10 | $60.29 | 6,300 |
| 2021-03-22 | $22.97 | $59.95 | 600 |
| 2021-03-19 | $22.97 | $59.95 | 0 |
| 2021-03-18 | $22.97 | $59.95 | 1,000 |
| 2021-03-17 | $23.09 | $60.26 | 300 |
| 2021-03-16 | $22.95 | $59.90 | 400 |
| 2021-03-15 | $23.00 | $60.03 | 900 |
| 2021-03-12 | $23.00 | $60.03 | 5,900 |
| 2021-03-11 | $22.20 | $57.94 | 200 |
| 2021-03-10 | $21.90 | $57.16 | 2,900 |
| 2021-03-09 | $21.90 | $57.16 | 2,000 |
| 2021-03-08 | $21.30 | $55.59 | 700 |
| 2021-03-05 | $21.50 | $56.11 | 200 |
| 2021-03-04 | $21.75 | $56.76 | 1,700 |
| 2021-03-03 | $21.50 | $55.77 | 400 |
| 2021-03-02 | $21.25 | $55.12 | 0 |
| 2021-03-01 | $21.25 | $55.12 | 300 |
| 2021-02-26 | $21.00 | $54.48 | 3,000 |
| 2021-02-25 | $21.00 | $54.48 | 900 |
| 2021-02-24 | $21.00 | $54.48 | 500 |
| 2021-02-23 | $21.05 | $54.61 | 800 |
| 2021-02-22 | $21.00 | $54.48 | 2,300 |
| 2021-02-19 | $20.99 | $54.45 | 600 |
| 2021-02-18 | $21.00 | $54.48 | 2,000 |
| 2021-02-17 | $20.15 | $52.27 | 3,500 |
| 2021-02-16 | $21.00 | $54.48 | 2,300 |
| 2021-02-12 | $20.80 | $53.96 | 300 |
| 2021-02-11 | $20.50 | $53.18 | 5,600 |
| 2021-02-10 | $19.75 | $51.23 | 400 |
| 2021-02-09 | $19.85 | $51.49 | 1,300 |
| 2021-02-08 | $19.70 | $51.10 | 1,500 |
| 2021-02-05 | $19.59 | $50.82 | 6,700 |
| 2021-02-04 | $19.50 | $50.58 | 3,700 |
| 2021-02-03 | $19.85 | $51.49 | 0 |
| 2021-02-02 | $19.85 | $51.49 | 2,500 |
| 2021-02-01 | $18.90 | $49.03 | 2,400 |
| 2021-01-29 | $19.25 | $49.94 | 200 |
| 2021-01-28 | $18.80 | $48.77 | 600 |
| 2021-01-27 | $18.80 | $48.77 | 11,800 |
| 2021-01-26 | $19.30 | $50.07 | 2,100 |
| 2021-01-25 | $19.10 | $49.55 | 4,900 |
| 2021-01-22 | $19.05 | $49.42 | 300 |
| 2021-01-21 | $19.32 | $50.12 | 9,700 |
| 2021-01-20 | $19.00 | $49.29 | 0 |
| 2021-01-19 | $19.00 | $49.29 | 200 |
| 2021-01-15 | $18.80 | $48.77 | 500 |
| 2021-01-14 | $19.00 | $49.29 | 2,800 |
| 2021-01-13 | $18.95 | $49.16 | 2,200 |
| 2021-01-12 | $19.10 | $49.55 | 6,300 |
| 2021-01-11 | $18.98 | $49.24 | 300 |
| 2021-01-08 | $18.80 | $48.77 | 600 |
| 2021-01-07 | $18.80 | $48.77 | 2,800 |
| 2021-01-06 | $18.80 | $48.77 | 6,700 |
| 2021-01-05 | $19.00 | $49.29 | 6,800 |
| 2021-01-04 | $19.10 | $49.55 | 700 |