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
- 2008-06-25 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 | $21.95 | $26.82 | 1,300 |
| 2021-12-30 | $22.00 | $26.88 | 800 |
| 2021-12-29 | $22.20 | $27.13 | 7,900 |
| 2021-12-28 | $21.62 | $26.42 | 2,500 |
| 2021-12-27 | $22.00 | $26.88 | 10,300 |
| 2021-12-23 | $21.67 | $26.48 | 9,500 |
| 2021-12-22 | $21.53 | $26.31 | 8,900 |
| 2021-12-21 | $21.50 | $26.27 | 6,000 |
| 2021-12-20 | $21.18 | $25.88 | 6,000 |
| 2021-12-17 | $21.39 | $26.14 | 83,800 |
| 2021-12-16 | $21.35 | $26.09 | 1,700 |
| 2021-12-15 | $21.30 | $26.03 | 4,600 |
| 2021-12-14 | $21.27 | $25.99 | 700 |
| 2021-12-13 | $21.54 | $26.32 | 1,200 |
| 2021-12-10 | $22.05 | $26.94 | 13,700 |
| 2021-12-09 | $21.99 | $26.87 | 63,100 |
| 2021-12-08 | $22.34 | $27.30 | 41,400 |
| 2021-12-07 | $22.35 | $27.31 | 3,000 |
| 2021-12-06 | $21.88 | $26.74 | 183,900 |
| 2021-12-03 | $21.39 | $26.14 | 100,300 |
| 2021-12-02 | $21.94 | $26.81 | 292,400 |
| 2021-12-01 | $21.31 | $26.04 | 62,400 |
| 2021-11-30 | $20.86 | $25.49 | 2,800 |
| 2021-11-29 | $21.48 | $26.25 | 63,100 |
| 2021-11-26 | $20.37 | $24.89 | 3,300 |
| 2021-11-24 | $21.89 | $26.75 | 25,300 |
| 2021-11-23 | $21.76 | $26.59 | 181,400 |
| 2021-11-22 | $21.40 | $26.15 | 3,800 |
| 2021-11-19 | $21.58 | $26.37 | 8,300 |
| 2021-11-18 | $22.16 | $27.08 | 483,900 |
| 2021-11-17 | $22.55 | $27.56 | 401,700 |
| 2021-11-16 | $22.68 | $27.71 | 3,600 |
| 2021-11-15 | $22.60 | $27.62 | 11,300 |
| 2021-11-12 | $21.81 | $26.65 | 1,200 |
| 2021-11-11 | $22.52 | $27.52 | 8,400 |
| 2021-11-10 | $22.24 | $26.88 | 7,800 |
| 2021-11-09 | $22.60 | $27.32 | 3,200 |
| 2021-11-08 | $22.65 | $27.38 | 8,900 |
| 2021-11-05 | $22.54 | $27.25 | 900 |
| 2021-11-04 | $22.66 | $27.39 | 400,600 |
| 2021-11-03 | $22.33 | $26.99 | 1,700 |
| 2021-11-02 | $22.51 | $27.21 | 5,300 |
| 2021-11-01 | $23.15 | $27.98 | 9,500 |
| 2021-10-29 | $22.71 | $27.45 | 14,900 |
| 2021-10-28 | $23.91 | $28.90 | 332,000 |
| 2021-10-27 | $24.68 | $29.83 | 3,700 |
| 2021-10-26 | $24.08 | $29.11 | 1,300 |
| 2021-10-25 | $24.26 | $29.32 | 2,300 |
| 2021-10-22 | $24.10 | $29.13 | 330,500 |
| 2021-10-21 | $24.10 | $29.13 | 18,500 |
| 2021-10-20 | $24.51 | $29.63 | 147,500 |
| 2021-10-19 | $24.26 | $29.32 | 13,400 |
| 2021-10-18 | $24.39 | $29.48 | 10,200 |
| 2021-10-15 | $23.99 | $29.00 | 6,300 |
| 2021-10-14 | $23.57 | $28.49 | 16,300 |
| 2021-10-13 | $23.37 | $28.25 | 478,100 |
| 2021-10-12 | $23.65 | $28.59 | 237,200 |
| 2021-10-11 | $23.44 | $28.33 | 312,500 |
| 2021-10-08 | $23.40 | $28.29 | 6,400 |
| 2021-10-07 | $23.07 | $27.89 | 62,200 |
| 2021-10-06 | $22.23 | $26.87 | 10,600 |
| 2021-10-05 | $23.00 | $27.80 | 226,800 |
| 2021-10-04 | $22.80 | $27.56 | 10,700 |
| 2021-10-01 | $22.28 | $26.93 | 3,200 |
| 2021-09-30 | $22.16 | $26.79 | 5,000 |
| 2021-09-29 | $22.13 | $26.75 | 18,800 |
| 2021-09-28 | $22.06 | $26.67 | 408,200 |
| 2021-09-27 | $21.80 | $26.35 | 124,900 |
| 2021-09-24 | $20.62 | $24.93 | 2,800 |
| 2021-09-23 | $20.68 | $25.00 | 86,400 |
| 2021-09-22 | $20.62 | $24.93 | 360,600 |
| 2021-09-21 | $20.35 | $24.60 | 5,500 |
| 2021-09-20 | $19.55 | $23.63 | 4,900 |
| 2021-09-17 | $19.80 | $23.93 | 13,800 |
| 2021-09-16 | $20.28 | $24.51 | 1,000 |
| 2021-09-15 | $20.39 | $24.65 | 3,500 |
| 2021-09-14 | $19.90 | $24.05 | 900 |
| 2021-09-13 | $19.99 | $24.16 | 6,000 |
| 2021-09-10 | $19.50 | $23.57 | 1,100 |
| 2021-09-09 | $19.61 | $23.70 | 1,400 |
| 2021-09-08 | $19.77 | $23.90 | 17,000 |
| 2021-09-07 | $19.77 | $23.90 | 3,400 |
| 2021-09-03 | $19.77 | $23.90 | 6,100 |
| 2021-09-02 | $19.93 | $24.09 | 6,600 |
| 2021-09-01 | $19.78 | $23.91 | 790,300 |
| 2021-08-31 | $19.57 | $23.66 | 1,100 |
| 2021-08-30 | $20.17 | $24.38 | 2,300 |
| 2021-08-27 | $20.00 | $24.18 | 12,100 |
| 2021-08-26 | $19.66 | $23.76 | 1,100 |
| 2021-08-25 | $19.66 | $23.76 | 8,900 |
| 2021-08-24 | $19.74 | $23.86 | 3,900 |
| 2021-08-23 | $19.54 | $23.62 | 1,900 |
| 2021-08-20 | $18.75 | $22.66 | 2,000 |
| 2021-08-19 | $18.90 | $22.85 | 287,600 |
| 2021-08-18 | $19.48 | $23.55 | 400 |
| 2021-08-17 | $19.60 | $23.69 | 3,700 |
| 2021-08-16 | $19.90 | $24.05 | 1,200 |
| 2021-08-13 | $20.00 | $24.18 | 121,300 |
| 2021-08-12 | $20.11 | $24.31 | 11,000 |
| 2021-08-11 | $20.65 | $24.67 | 1,800 |
| 2021-08-10 | $20.60 | $24.61 | 1,000 |
| 2021-08-09 | $20.49 | $24.48 | 5,300 |
| 2021-08-06 | $20.33 | $24.29 | 2,200 |
| 2021-08-05 | $20.35 | $24.31 | 187,000 |
| 2021-08-04 | $20.35 | $24.31 | 8,100 |
| 2021-08-03 | $20.35 | $24.31 | 6,000 |
| 2021-08-02 | $20.18 | $24.11 | 5,200 |
| 2021-07-30 | $20.40 | $24.37 | 400 |
| 2021-07-29 | $20.20 | $24.13 | 17,200 |
| 2021-07-28 | $19.66 | $23.49 | 1,700 |
| 2021-07-27 | $19.54 | $23.35 | 63,000 |
| 2021-07-26 | $19.34 | $23.11 | 8,400 |
| 2021-07-23 | $18.65 | $22.28 | 500 |
| 2021-07-22 | $18.67 | $22.31 | 2,500 |
| 2021-07-21 | $19.20 | $22.94 | 3,200 |
| 2021-07-20 | $18.32 | $21.89 | 1,700 |
| 2021-07-19 | $18.44 | $22.03 | 10,300 |
| 2021-07-16 | $19.00 | $22.70 | 107,800 |
| 2021-07-15 | $19.25 | $23.00 | 229,500 |
| 2021-07-14 | $20.13 | $24.05 | 900 |
| 2021-07-13 | $19.89 | $23.76 | 1,500 |
| 2021-07-12 | $20.06 | $23.97 | 5,400 |
| 2021-07-09 | $20.41 | $24.38 | 24,400 |
| 2021-07-08 | $20.08 | $23.99 | 2,000 |
| 2021-07-07 | $20.23 | $24.17 | 2,300 |
| 2021-07-06 | $20.15 | $24.07 | 3,200 |
| 2021-07-02 | $20.25 | $24.19 | 3,700 |
| 2021-07-01 | $20.77 | $24.81 | 700 |
| 2021-06-30 | $19.82 | $23.68 | 4,800 |
| 2021-06-29 | $20.09 | $24.00 | 3,300 |
| 2021-06-28 | $19.95 | $23.83 | 2,200 |
| 2021-06-25 | $20.91 | $24.98 | 752,000 |
| 2021-06-24 | $20.65 | $24.67 | 110,300 |
| 2021-06-23 | $20.36 | $24.32 | 4,000 |
| 2021-06-22 | $20.15 | $24.07 | 1,800 |
| 2021-06-21 | $20.06 | $23.97 | 264,900 |
| 2021-06-18 | $19.93 | $23.81 | 581,500 |
| 2021-06-17 | $20.63 | $24.65 | 5,100 |
| 2021-06-16 | $20.70 | $24.73 | 63,900 |
| 2021-06-15 | $20.70 | $24.73 | 124,700 |
| 2021-06-14 | $20.26 | $24.21 | 13,900 |
| 2021-06-11 | $20.20 | $24.13 | 72,400 |
| 2021-06-10 | $19.83 | $23.69 | 210,400 |
| 2021-06-09 | $19.80 | $23.66 | 4,700 |
| 2021-06-08 | $19.79 | $23.64 | 3,600 |
| 2021-06-07 | $19.85 | $23.72 | 9,800 |
| 2021-06-04 | $19.97 | $23.86 | 95,800 |
| 2021-06-03 | $19.79 | $23.64 | 86,000 |
| 2021-06-02 | $19.80 | $23.66 | 12,100 |
| 2021-06-01 | $19.47 | $23.26 | 2,800 |
| 2021-05-28 | $19.35 | $23.12 | 1,400 |
| 2021-05-27 | $19.18 | $22.91 | 4,400 |
| 2021-05-26 | $19.30 | $23.06 | 103,000 |
| 2021-05-25 | $19.35 | $23.12 | 4,300 |
| 2021-05-24 | $20.00 | $23.89 | 201,500 |
| 2021-05-21 | $19.64 | $23.46 | 5,800 |
| 2021-05-20 | $19.67 | $23.50 | 14,300 |
| 2021-05-19 | $19.65 | $23.48 | 102,800 |
| 2021-05-18 | $20.31 | $24.26 | 74,200 |
| 2021-05-17 | $20.24 | $24.18 | 3,000 |
| 2021-05-14 | $19.99 | $23.88 | 6,300 |
| 2021-05-13 | $19.56 | $23.37 | 1,700 |
| 2021-05-12 | $19.56 | $23.16 | 5,400 |
| 2021-05-11 | $19.56 | $23.16 | 405,600 |
| 2021-05-10 | $19.86 | $23.52 | 4,300 |
| 2021-05-07 | $20.10 | $23.80 | 4,500 |
| 2021-05-06 | $19.66 | $23.28 | 3,600 |
| 2021-05-05 | $19.55 | $23.15 | 3,000 |
| 2021-05-04 | $19.35 | $22.91 | 8,800 |
| 2021-05-03 | $19.13 | $22.65 | 2,200 |
| 2021-04-30 | $18.90 | $22.38 | 3,100 |
| 2021-04-29 | $19.10 | $22.62 | 4,800 |
| 2021-04-28 | $19.20 | $22.73 | 4,100 |
| 2021-04-27 | $18.78 | $22.24 | 700 |
| 2021-04-26 | $19.03 | $22.53 | 27,600 |
| 2021-04-23 | $18.75 | $22.20 | 2,900 |
| 2021-04-22 | $18.78 | $22.24 | 11,300 |
| 2021-04-21 | $19.15 | $22.68 | 3,200 |
| 2021-04-20 | $18.89 | $22.37 | 2,700 |
| 2021-04-19 | $19.56 | $23.16 | 406,800 |
| 2021-04-16 | $19.38 | $22.95 | 27,800 |
| 2021-04-15 | $19.73 | $23.36 | 2,500 |
| 2021-04-14 | $19.72 | $23.35 | 79,600 |
| 2021-04-13 | $19.30 | $22.85 | 78,600 |
| 2021-04-12 | $19.38 | $22.95 | 4,100 |
| 2021-04-09 | $19.20 | $22.73 | 110,500 |
| 2021-04-08 | $19.50 | $23.09 | 17,900 |
| 2021-04-07 | $20.00 | $23.68 | 73,500 |
| 2021-04-06 | $19.65 | $23.27 | 1,025,400 |
| 2021-04-05 | $19.45 | $23.03 | 4,100 |
| 2021-04-01 | $19.50 | $23.09 | 61,900 |
| 2021-03-31 | $19.62 | $23.23 | 5,600 |
| 2021-03-30 | $19.78 | $23.42 | 3,400 |
| 2021-03-29 | $19.85 | $23.50 | 6,200 |
| 2021-03-26 | $20.01 | $23.69 | 3,600 |
| 2021-03-25 | $19.47 | $23.05 | 10,600 |
| 2021-03-24 | $20.12 | $23.82 | 4,200 |
| 2021-03-23 | $19.56 | $23.16 | 6,400 |
| 2021-03-22 | $20.60 | $24.39 | 3,500 |
| 2021-03-19 | $20.55 | $24.33 | 6,300 |
| 2021-03-18 | $20.57 | $24.36 | 4,100 |
| 2021-03-17 | $21.34 | $25.27 | 9,700 |
| 2021-03-16 | $21.01 | $24.88 | 5,500 |
| 2021-03-15 | $21.56 | $25.53 | 7,900 |
| 2021-03-12 | $21.87 | $25.90 | 7,800 |
| 2021-03-11 | $21.78 | $25.79 | 42,700 |
| 2021-03-10 | $21.90 | $25.93 | 4,400 |
| 2021-03-09 | $21.23 | $25.14 | 3,700 |
| 2021-03-08 | $21.24 | $25.15 | 20,700 |
| 2021-03-05 | $21.65 | $25.64 | 92,600 |
| 2021-03-04 | $20.90 | $24.75 | 14,800 |
| 2021-03-03 | $21.06 | $24.94 | 304,700 |
| 2021-03-02 | $20.75 | $24.57 | 16,500 |
| 2021-03-01 | $20.22 | $23.94 | 4,100 |
| 2021-02-26 | $20.23 | $23.95 | 5,600 |
| 2021-02-25 | $20.76 | $24.58 | 57,500 |
| 2021-02-24 | $20.89 | $24.74 | 9,400 |
| 2021-02-23 | $20.30 | $24.04 | 104,700 |
| 2021-02-22 | $20.23 | $23.95 | 168,700 |
| 2021-02-19 | $19.62 | $23.23 | 7,600 |
| 2021-02-18 | $19.43 | $23.01 | 8,200 |
| 2021-02-17 | $20.15 | $23.66 | 39,700 |
| 2021-02-16 | $19.84 | $23.30 | 17,500 |
| 2021-02-12 | $18.88 | $22.17 | 9,300 |
| 2021-02-11 | $18.39 | $21.60 | 87,900 |
| 2021-02-10 | $19.00 | $22.31 | 5,700 |
| 2021-02-09 | $18.69 | $21.95 | 517,100 |
| 2021-02-08 | $18.84 | $22.12 | 1,628,900 |
| 2021-02-05 | $18.43 | $21.64 | 605,300 |
| 2021-02-04 | $17.90 | $21.02 | 619,800 |
| 2021-02-03 | $18.45 | $21.67 | 4,530,900 |
| 2021-02-02 | $18.15 | $21.31 | 1,422,400 |
| 2021-02-01 | $18.00 | $21.14 | 1,242,600 |
| 2021-01-29 | $18.39 | $21.60 | 20,600 |
| 2021-01-28 | $18.80 | $22.08 | 214,300 |
| 2021-01-27 | $18.92 | $22.22 | 10,200 |
| 2021-01-26 | $19.15 | $22.49 | 110,600 |
| 2021-01-25 | $18.88 | $22.17 | 10,300 |
| 2021-01-22 | $19.35 | $22.72 | 172,000 |
| 2021-01-21 | $19.52 | $22.92 | 101,200 |
| 2021-01-20 | $20.18 | $23.70 | 11,400 |
| 2021-01-19 | $20.30 | $23.84 | 7,600 |
| 2021-01-15 | $20.18 | $23.70 | 7,300 |
| 2021-01-14 | $20.67 | $24.27 | 9,200 |
| 2021-01-13 | $20.30 | $23.84 | 9,300 |
| 2021-01-12 | $20.29 | $23.83 | 8,000 |
| 2021-01-11 | $19.75 | $23.19 | 9,000 |
| 2021-01-08 | $19.98 | $23.46 | 7,800 |
| 2021-01-07 | $19.77 | $23.22 | 13,600 |
| 2021-01-06 | $20.07 | $23.57 | 127,600 |
| 2021-01-05 | $18.95 | $22.25 | 73,000 |
| 2021-01-04 | $17.54 | $20.60 | 10,900 |