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
- 1987-06-08 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 | $22.55 | $23.73 | 100 |
| 2021-12-30 | $23.00 | $24.20 | 0 |
| 2021-12-29 | $23.00 | $24.20 | 0 |
| 2021-12-28 | $23.00 | $24.20 | 0 |
| 2021-12-27 | $23.00 | $24.20 | 0 |
| 2021-12-23 | $23.00 | $24.20 | 100 |
| 2021-12-22 | $22.00 | $23.15 | 0 |
| 2021-12-21 | $22.00 | $23.15 | 0 |
| 2021-12-20 | $22.00 | $23.15 | 0 |
| 2021-12-17 | $22.00 | $23.15 | 0 |
| 2021-12-16 | $22.00 | $23.15 | 0 |
| 2021-12-15 | $22.00 | $23.15 | 0 |
| 2021-12-14 | $22.00 | $23.15 | 0 |
| 2021-12-13 | $22.00 | $23.15 | 0 |
| 2021-12-10 | $22.00 | $23.15 | 0 |
| 2021-12-09 | $22.00 | $23.15 | 0 |
| 2021-12-08 | $22.00 | $23.15 | 0 |
| 2021-12-07 | $22.00 | $23.15 | 0 |
| 2021-12-06 | $22.00 | $23.15 | 0 |
| 2021-12-03 | $22.00 | $23.15 | 600 |
| 2021-12-02 | $22.00 | $23.15 | 0 |
| 2021-12-01 | $22.00 | $23.15 | 700 |
| 2021-11-30 | $22.00 | $23.15 | 100 |
| 2021-11-29 | $21.75 | $22.89 | 0 |
| 2021-11-26 | $21.75 | $22.89 | 100 |
| 2021-11-24 | $21.00 | $22.10 | 0 |
| 2021-11-23 | $21.00 | $22.10 | 0 |
| 2021-11-22 | $21.00 | $22.10 | 300 |
| 2021-11-19 | $20.45 | $21.52 | 0 |
| 2021-11-18 | $20.45 | $21.52 | 0 |
| 2021-11-17 | $20.45 | $21.52 | 0 |
| 2021-11-16 | $20.45 | $21.52 | 0 |
| 2021-11-15 | $20.45 | $21.52 | 0 |
| 2021-11-12 | $20.45 | $21.52 | 0 |
| 2021-11-11 | $20.45 | $21.52 | 500 |
| 2021-11-10 | $20.45 | $21.52 | 0 |
| 2021-11-09 | $20.45 | $21.52 | 0 |
| 2021-11-08 | $20.45 | $21.52 | 1,800 |
| 2021-11-05 | $18.25 | $19.21 | 100 |
| 2021-11-04 | $18.25 | $19.21 | 0 |
| 2021-11-03 | $18.25 | $19.21 | 200 |
| 2021-11-02 | $18.00 | $18.94 | 100 |
| 2021-11-01 | $17.51 | $18.43 | 1,300 |
| 2021-10-29 | $17.10 | $18.00 | 0 |
| 2021-10-28 | $17.10 | $18.00 | 400 |
| 2021-10-27 | $17.55 | $18.47 | 0 |
| 2021-10-26 | $17.55 | $18.47 | 100 |
| 2021-10-25 | $19.95 | $21.00 | 0 |
| 2021-10-22 | $19.95 | $21.00 | 0 |
| 2021-10-21 | $19.95 | $21.00 | 1,000 |
| 2021-10-20 | $17.00 | $17.89 | 0 |
| 2021-10-19 | $17.00 | $17.89 | 0 |
| 2021-10-18 | $17.00 | $17.89 | 0 |
| 2021-10-15 | $17.00 | $17.89 | 0 |
| 2021-10-14 | $17.00 | $17.89 | 0 |
| 2021-10-13 | $17.00 | $17.89 | 0 |
| 2021-10-12 | $17.00 | $17.89 | 0 |
| 2021-10-11 | $17.00 | $17.89 | 0 |
| 2021-10-08 | $17.00 | $17.89 | 0 |
| 2021-10-07 | $17.00 | $17.89 | 100 |
| 2021-10-06 | $17.25 | $18.15 | 600 |
| 2021-10-05 | $19.99 | $21.04 | 0 |
| 2021-10-04 | $19.99 | $21.04 | 0 |
| 2021-10-01 | $19.99 | $21.04 | 200 |
| 2021-09-30 | $16.00 | $16.84 | 100 |
| 2021-09-29 | $16.50 | $17.13 | 1,200 |
| 2021-09-28 | $16.25 | $16.87 | 0 |
| 2021-09-27 | $16.25 | $16.87 | 0 |
| 2021-09-24 | $16.25 | $16.87 | 600 |
| 2021-09-23 | $15.86 | $16.46 | 0 |
| 2021-09-22 | $15.86 | $16.46 | 40,300 |
| 2021-09-21 | $16.30 | $16.92 | 0 |
| 2021-09-20 | $16.30 | $16.92 | 200 |
| 2021-09-17 | $16.10 | $16.71 | 400 |
| 2021-09-16 | $15.76 | $16.36 | 300 |
| 2021-09-15 | $15.76 | $16.36 | 1,200 |
| 2021-09-14 | $16.05 | $16.66 | 0 |
| 2021-09-13 | $16.05 | $16.66 | 0 |
| 2021-09-10 | $16.05 | $16.66 | 100 |
| 2021-09-09 | $16.05 | $16.66 | 300 |
| 2021-09-08 | $15.31 | $15.89 | 1,100 |
| 2021-09-07 | $15.30 | $15.88 | 0 |
| 2021-09-03 | $15.30 | $15.88 | 0 |
| 2021-09-02 | $15.30 | $15.88 | 0 |
| 2021-09-01 | $15.30 | $15.88 | 1,100 |
| 2021-08-31 | $15.51 | $16.10 | 100 |
| 2021-08-30 | $15.35 | $15.93 | 200 |
| 2021-08-27 | $15.40 | $15.99 | 0 |
| 2021-08-26 | $15.40 | $15.99 | 2,600 |
| 2021-08-25 | $15.40 | $15.99 | 1,100 |
| 2021-08-24 | $15.65 | $16.25 | 1,800 |
| 2021-08-23 | $15.40 | $15.99 | 0 |
| 2021-08-20 | $15.40 | $15.99 | 0 |
| 2021-08-19 | $15.40 | $15.99 | 1,100 |
| 2021-08-18 | $15.40 | $15.99 | 2,200 |
| 2021-08-17 | $15.40 | $15.99 | 0 |
| 2021-08-16 | $15.40 | $15.99 | 2,700 |
| 2021-08-13 | $15.71 | $16.31 | 300 |
| 2021-08-12 | $15.40 | $15.99 | 500 |
| 2021-08-11 | $15.40 | $15.99 | 3,300 |
| 2021-08-10 | $15.40 | $15.99 | 6,500 |
| 2021-08-09 | $15.35 | $15.93 | 0 |
| 2021-08-06 | $15.35 | $15.93 | 0 |
| 2021-08-05 | $15.35 | $15.93 | 0 |
| 2021-08-04 | $15.35 | $15.93 | 1,100 |
| 2021-08-03 | $15.80 | $16.40 | 2,400 |
| 2021-08-02 | $15.31 | $15.89 | 700 |
| 2021-07-30 | $15.40 | $15.99 | 3,600 |
| 2021-07-29 | $15.07 | $15.64 | 9,600 |
| 2021-07-28 | $15.41 | $16.00 | 0 |
| 2021-07-27 | $15.41 | $16.00 | 0 |
| 2021-07-26 | $15.41 | $16.00 | 0 |
| 2021-07-23 | $15.41 | $16.00 | 300 |
| 2021-07-22 | $15.40 | $15.99 | 100 |
| 2021-07-21 | $15.40 | $15.99 | 1,100 |
| 2021-07-20 | $15.40 | $15.99 | 300 |
| 2021-07-19 | $16.00 | $16.61 | 0 |
| 2021-07-16 | $16.00 | $16.61 | 3,800 |
| 2021-07-15 | $16.00 | $16.61 | 300 |
| 2021-07-14 | $15.75 | $16.35 | 1,400 |
| 2021-07-13 | $16.15 | $16.76 | 0 |
| 2021-07-12 | $16.15 | $16.76 | 0 |
| 2021-07-09 | $16.15 | $16.76 | 0 |
| 2021-07-08 | $16.15 | $16.76 | 100 |
| 2021-07-07 | $15.30 | $15.88 | 1,700 |
| 2021-07-06 | $16.25 | $16.87 | 1,100 |
| 2021-07-02 | $16.25 | $16.87 | 1,400 |
| 2021-07-01 | $16.45 | $17.08 | 300 |
| 2021-06-30 | $16.00 | $16.61 | 0 |
| 2021-06-29 | $16.00 | $16.61 | 0 |
| 2021-06-28 | $16.00 | $16.61 | 2,500 |
| 2021-06-25 | $16.25 | $16.87 | 2,200 |
| 2021-06-24 | $16.25 | $16.87 | 2,000 |
| 2021-06-23 | $16.25 | $16.87 | 200 |
| 2021-06-22 | $16.00 | $16.61 | 2,100 |
| 2021-06-21 | $16.25 | $16.79 | 0 |
| 2021-06-18 | $16.25 | $16.79 | 100 |
| 2021-06-17 | $16.25 | $16.79 | 100 |
| 2021-06-16 | $16.25 | $16.79 | 0 |
| 2021-06-15 | $16.25 | $16.79 | 800 |
| 2021-06-14 | $14.66 | $15.15 | 400 |
| 2021-06-11 | $15.00 | $15.50 | 0 |
| 2021-06-10 | $15.00 | $15.50 | 500 |
| 2021-06-09 | $14.95 | $15.45 | 0 |
| 2021-06-08 | $14.95 | $15.45 | 0 |
| 2021-06-07 | $14.95 | $15.45 | 0 |
| 2021-06-04 | $14.95 | $15.45 | 200 |
| 2021-06-03 | $15.00 | $15.50 | 0 |
| 2021-06-02 | $15.00 | $15.50 | 0 |
| 2021-06-01 | $15.00 | $15.50 | 0 |
| 2021-05-28 | $15.00 | $15.50 | 1,900 |
| 2021-05-27 | $15.00 | $15.50 | 500 |
| 2021-05-26 | $14.75 | $15.24 | 100 |
| 2021-05-25 | $14.75 | $15.24 | 0 |
| 2021-05-24 | $14.75 | $15.24 | 31,700 |
| 2021-05-21 | $14.84 | $15.33 | 0 |
| 2021-05-20 | $14.84 | $15.33 | 0 |
| 2021-05-19 | $14.84 | $15.33 | 600 |
| 2021-05-18 | $14.75 | $15.24 | 0 |
| 2021-05-17 | $14.75 | $15.24 | 0 |
| 2021-05-14 | $14.75 | $15.24 | 2,000 |
| 2021-05-13 | $14.75 | $15.24 | 2,500 |
| 2021-05-12 | $14.75 | $15.24 | 2,500 |
| 2021-05-11 | $14.75 | $15.24 | 0 |
| 2021-05-10 | $14.75 | $15.24 | 100 |
| 2021-05-07 | $14.75 | $15.24 | 15,900 |
| 2021-05-06 | $14.75 | $15.24 | 0 |
| 2021-05-05 | $14.75 | $15.24 | 0 |
| 2021-05-04 | $14.75 | $15.24 | 2,400 |
| 2021-05-03 | $14.50 | $14.98 | 1,500 |
| 2021-04-30 | $14.50 | $14.98 | 100 |
| 2021-04-29 | $14.50 | $14.98 | 400 |
| 2021-04-28 | $14.45 | $14.93 | 0 |
| 2021-04-27 | $14.45 | $14.93 | 100 |
| 2021-04-26 | $14.36 | $14.84 | 0 |
| 2021-04-23 | $14.36 | $14.84 | 0 |
| 2021-04-22 | $14.36 | $14.84 | 0 |
| 2021-04-21 | $14.36 | $14.84 | 1,200 |
| 2021-04-20 | $14.45 | $14.93 | 0 |
| 2021-04-19 | $14.45 | $14.93 | 5,600 |
| 2021-04-16 | $14.40 | $14.88 | 0 |
| 2021-04-15 | $14.40 | $14.88 | 100 |
| 2021-04-14 | $14.35 | $14.83 | 100 |
| 2021-04-13 | $14.50 | $14.98 | 0 |
| 2021-04-12 | $14.50 | $14.98 | 0 |
| 2021-04-09 | $14.50 | $14.98 | 0 |
| 2021-04-08 | $14.50 | $14.98 | 0 |
| 2021-04-07 | $14.50 | $14.98 | 0 |
| 2021-04-06 | $14.50 | $14.98 | 0 |
| 2021-04-05 | $14.50 | $14.98 | 0 |
| 2021-04-01 | $14.50 | $14.98 | 0 |
| 2021-03-31 | $14.50 | $14.98 | 0 |
| 2021-03-30 | $14.50 | $14.98 | 300 |
| 2021-03-29 | $14.60 | $15.09 | 2,300 |
| 2021-03-26 | $14.60 | $15.09 | 1,700 |
| 2021-03-25 | $14.60 | $15.09 | 0 |
| 2021-03-24 | $14.60 | $15.09 | 100 |
| 2021-03-23 | $14.75 | $15.24 | 0 |
| 2021-03-22 | $14.75 | $15.24 | 1,800 |
| 2021-03-19 | $14.80 | $15.21 | 900 |
| 2021-03-18 | $14.80 | $15.21 | 500 |
| 2021-03-17 | $14.53 | $14.94 | 0 |
| 2021-03-16 | $14.53 | $14.94 | 0 |
| 2021-03-15 | $14.53 | $14.94 | 1,400 |
| 2021-03-12 | $14.50 | $14.91 | 0 |
| 2021-03-11 | $14.50 | $14.91 | 3,900 |
| 2021-03-10 | $14.62 | $15.03 | 0 |
| 2021-03-09 | $14.62 | $15.03 | 300 |
| 2021-03-08 | $14.45 | $14.85 | 0 |
| 2021-03-05 | $14.45 | $14.85 | 4,400 |
| 2021-03-04 | $14.95 | $15.37 | 0 |
| 2021-03-03 | $14.95 | $15.37 | 500 |
| 2021-03-02 | $14.85 | $15.27 | 0 |
| 2021-03-01 | $14.85 | $15.27 | 3,000 |
| 2021-02-26 | $13.89 | $14.28 | 0 |
| 2021-02-25 | $13.89 | $14.28 | 5,700 |
| 2021-02-24 | $13.89 | $14.28 | 5,900 |
| 2021-02-23 | $13.71 | $14.09 | 5,000 |
| 2021-02-22 | $13.99 | $14.38 | 1,400 |
| 2021-02-19 | $13.99 | $14.38 | 1,600 |
| 2021-02-18 | $13.50 | $13.88 | 0 |
| 2021-02-17 | $13.50 | $13.88 | 4,200 |
| 2021-02-16 | $13.51 | $13.89 | 1,300 |
| 2021-02-12 | $13.55 | $13.93 | 100 |
| 2021-02-11 | $13.55 | $13.93 | 1,600 |
| 2021-02-10 | $13.75 | $14.14 | 0 |
| 2021-02-09 | $13.75 | $14.14 | 38,900 |
| 2021-02-08 | $13.90 | $14.29 | 100 |
| 2021-02-05 | $13.90 | $14.29 | 5,600 |
| 2021-02-04 | $14.10 | $14.49 | 300 |
| 2021-02-03 | $14.00 | $14.39 | 400 |
| 2021-02-02 | $14.00 | $14.39 | 1,200 |
| 2021-02-01 | $13.50 | $13.88 | 2,100 |
| 2021-01-29 | $13.50 | $13.88 | 1,900 |
| 2021-01-28 | $14.00 | $14.39 | 0 |
| 2021-01-27 | $14.00 | $14.39 | 600 |
| 2021-01-26 | $13.75 | $14.14 | 0 |
| 2021-01-25 | $13.75 | $14.14 | 200 |
| 2021-01-22 | $13.45 | $13.83 | 3,900 |
| 2021-01-21 | $13.10 | $13.47 | 200 |
| 2021-01-20 | $14.07 | $14.46 | 600 |
| 2021-01-19 | $14.00 | $14.39 | 0 |
| 2021-01-15 | $14.00 | $14.39 | 600 |
| 2021-01-14 | $14.22 | $14.62 | 600 |
| 2021-01-13 | $14.22 | $14.62 | 500 |
| 2021-01-12 | $14.00 | $14.39 | 1,100 |
| 2021-01-11 | $13.50 | $13.88 | 500 |
| 2021-01-08 | $13.12 | $13.49 | 0 |
| 2021-01-07 | $13.12 | $13.49 | 300 |
| 2021-01-06 | $13.10 | $13.47 | 2,400 |
| 2021-01-05 | $12.60 | $12.95 | 1,500 |
| 2021-01-04 | $12.56 | $12.91 | 0 |