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
- 2021-09-16 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 | $27.52 | $27.52 | 219,700 |
| 2021-12-30 | $27.49 | $27.49 | 18,700 |
| 2021-12-29 | $27.63 | $27.63 | 28,800 |
| 2021-12-28 | $27.62 | $27.62 | 32,300 |
| 2021-12-27 | $27.73 | $27.73 | 33,900 |
| 2021-12-23 | $27.28 | $27.28 | 34,300 |
| 2021-12-22 | $26.99 | $26.99 | 2,200 |
| 2021-12-21 | $26.75 | $26.75 | 22,900 |
| 2021-12-20 | $26.08 | $26.08 | 1,800 |
| 2021-12-17 | $26.51 | $26.51 | 0 |
| 2021-12-16 | $26.87 | $26.87 | 100 |
| 2021-12-15 | $26.84 | $26.84 | 0 |
| 2021-12-14 | $26.60 | $26.60 | 0 |
| 2021-12-13 | $26.72 | $26.72 | 900 |
| 2021-12-10 | $27.18 | $27.18 | 0 |
| 2021-12-09 | $26.97 | $26.97 | 0 |
| 2021-12-08 | $27.15 | $27.15 | 0 |
| 2021-12-07 | $27.20 | $27.20 | 0 |
| 2021-12-06 | $26.80 | $26.80 | 0 |
| 2021-12-03 | $26.46 | $26.46 | 0 |
| 2021-12-02 | $26.56 | $26.56 | 0 |
| 2021-12-01 | $26.00 | $26.00 | 5,600 |
| 2021-11-30 | $26.07 | $26.07 | 9,700 |
| 2021-11-29 | $26.84 | $26.84 | 2,500 |
| 2021-11-26 | $26.70 | $26.70 | 3,700 |
| 2021-11-24 | $27.44 | $27.44 | 3,800 |
| 2021-11-23 | $27.48 | $27.48 | 0 |
| 2021-11-22 | $27.26 | $27.26 | 0 |
| 2021-11-19 | $26.79 | $26.79 | 0 |
| 2021-11-18 | $27.10 | $27.10 | 43,000 |
| 2021-11-17 | $27.29 | $27.29 | 25,000 |
| 2021-11-16 | $27.39 | $27.39 | 21,000 |
| 2021-11-15 | $27.44 | $27.44 | 26,800 |
| 2021-11-12 | $27.44 | $27.44 | 28,700 |
| 2021-11-11 | $27.34 | $27.34 | 22,700 |
| 2021-11-10 | $27.07 | $27.07 | 29,600 |
| 2021-11-09 | $27.20 | $27.20 | 70,700 |
| 2021-11-08 | $27.30 | $27.30 | 44,100 |
| 2021-11-05 | $27.12 | $27.12 | 57,200 |
| 2021-11-04 | $26.97 | $26.97 | 58,600 |
| 2021-11-03 | $27.11 | $27.11 | 21,500 |
| 2021-11-02 | $26.84 | $26.84 | 20,100 |
| 2021-11-01 | $26.84 | $26.84 | 68,200 |
| 2021-10-29 | $26.59 | $26.59 | 23,900 |
| 2021-10-28 | $26.70 | $26.70 | 21,600 |
| 2021-10-27 | $26.33 | $26.33 | 22,500 |
| 2021-10-26 | $26.87 | $26.87 | 55,100 |
| 2021-10-25 | $26.89 | $26.89 | 25,600 |
| 2021-10-22 | $26.88 | $26.88 | 84,800 |
| 2021-10-21 | $26.73 | $26.73 | 17,500 |
| 2021-10-20 | $26.75 | $26.75 | 28,900 |
| 2021-10-19 | $26.41 | $26.41 | 99,600 |
| 2021-10-18 | $26.21 | $26.21 | 10,100 |
| 2021-10-15 | $26.30 | $26.30 | 158,700 |
| 2021-10-14 | $26.05 | $26.05 | 93,500 |
| 2021-10-13 | $25.70 | $25.70 | 10,100 |
| 2021-10-12 | $25.77 | $25.77 | 81,900 |
| 2021-10-11 | $25.76 | $25.76 | 76,300 |
| 2021-10-08 | $25.96 | $25.96 | 95,000 |
| 2021-10-07 | $25.76 | $25.76 | 108,500 |
| 2021-10-06 | $25.42 | $25.42 | 88,000 |
| 2021-10-05 | $25.50 | $25.50 | 75,600 |
| 2021-10-04 | $25.23 | $25.23 | 140,800 |
| 2021-10-01 | $25.25 | $25.25 | 139,100 |
| 2021-09-30 | $24.99 | $24.99 | 122,000 |
| 2021-09-29 | $25.33 | $25.33 | 120,300 |
| 2021-09-28 | $25.33 | $25.33 | 134,400 |
| 2021-09-27 | $25.57 | $25.57 | 107,000 |
| 2021-09-24 | $25.23 | $25.23 | 137,000 |
| 2021-09-23 | $25.11 | $25.11 | 90,200 |
| 2021-09-22 | $24.70 | $24.70 | 132,200 |
| 2021-09-21 | $24.45 | $24.45 | 66,200 |
| 2021-09-20 | $24.54 | $24.54 | 46,300 |
| 2021-09-17 | $25.12 | $25.12 | 95,700 |
| 2021-09-16 | $25.26 | $25.26 | 2,000 |