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
- 2001-09-18 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 | $23.98 | $25.49 | 13,600 |
| 2021-12-30 | $23.81 | $25.32 | 11,200 |
| 2021-12-29 | $23.65 | $25.14 | 11,200 |
| 2021-12-28 | $24.12 | $25.65 | 8,800 |
| 2021-12-27 | $24.17 | $25.70 | 21,600 |
| 2021-12-23 | $24.01 | $25.53 | 103,600 |
| 2021-12-22 | $23.85 | $25.36 | 174,400 |
| 2021-12-21 | $23.60 | $25.09 | 79,600 |
| 2021-12-20 | $22.72 | $24.16 | 27,600 |
| 2021-12-17 | $22.81 | $24.25 | 17,200 |
| 2021-12-16 | $22.76 | $24.20 | 51,600 |
| 2021-12-15 | $22.42 | $23.83 | 13,600 |
| 2021-12-14 | $22.29 | $23.69 | 27,200 |
| 2021-12-13 | $22.49 | $23.91 | 16,400 |
| 2021-12-10 | $22.43 | $23.85 | 19,600 |
| 2021-12-09 | $22.50 | $23.92 | 21,200 |
| 2021-12-08 | $22.75 | $24.19 | 13,600 |
| 2021-12-07 | $22.78 | $24.21 | 41,600 |
| 2021-12-06 | $22.15 | $23.55 | 14,000 |
| 2021-12-03 | $22.25 | $23.66 | 10,800 |
| 2021-12-02 | $22.34 | $23.75 | 30,000 |
| 2021-12-01 | $22.13 | $23.52 | 39,200 |
| 2021-11-30 | $22.21 | $23.61 | 41,200 |
| 2021-11-29 | $22.00 | $23.39 | 53,200 |
| 2021-11-26 | $21.24 | $22.58 | 15,600 |
| 2021-11-24 | $21.94 | $23.32 | 22,800 |
| 2021-11-23 | $22.68 | $24.11 | 12,800 |
| 2021-11-22 | $22.84 | $24.28 | 10,800 |
| 2021-11-19 | $22.85 | $24.29 | 6,400 |
| 2021-11-18 | $22.54 | $23.97 | 65,600 |
| 2021-11-17 | $23.19 | $24.65 | 14,000 |
| 2021-11-16 | $22.40 | $23.81 | 12,400 |
| 2021-11-15 | $22.07 | $23.46 | 10,800 |
| 2021-11-12 | $22.44 | $23.86 | 9,200 |
| 2021-11-11 | $22.14 | $23.54 | 254,400 |
| 2021-11-10 | $21.62 | $22.98 | 23,200 |
| 2021-11-09 | $22.47 | $23.89 | 9,600 |
| 2021-11-08 | $22.40 | $23.82 | 6,000 |
| 2021-11-05 | $22.27 | $23.67 | 8,800 |
| 2021-11-04 | $22.36 | $23.77 | 58,400 |
| 2021-11-03 | $21.88 | $23.26 | 22,400 |
| 2021-11-02 | $21.66 | $23.03 | 37,600 |
| 2021-11-01 | $21.72 | $23.09 | 48,000 |
| 2021-10-29 | $20.54 | $21.83 | 22,400 |
| 2021-10-28 | $21.67 | $23.04 | 202,000 |
| 2021-10-27 | $20.08 | $21.34 | 68,400 |
| 2021-10-26 | $20.03 | $21.29 | 71,200 |
| 2021-10-25 | $20.09 | $21.36 | 34,800 |
| 2021-10-22 | $20.02 | $21.28 | 30,400 |
| 2021-10-21 | $19.83 | $21.09 | 19,600 |
| 2021-10-20 | $20.47 | $21.76 | 13,200 |
| 2021-10-19 | $20.46 | $21.75 | 46,000 |
| 2021-10-18 | $19.95 | $21.20 | 22,000 |
| 2021-10-15 | $20.03 | $21.29 | 24,400 |
| 2021-10-14 | $19.89 | $21.14 | 35,600 |
| 2021-10-13 | $19.04 | $20.24 | 20,800 |
| 2021-10-12 | $19.22 | $20.43 | 45,600 |
| 2021-10-11 | $20.15 | $21.42 | 21,200 |
| 2021-10-08 | $20.18 | $21.45 | 23,600 |
| 2021-10-07 | $20.49 | $21.79 | 72,000 |
| 2021-10-06 | $20.48 | $21.77 | 16,800 |
| 2021-10-05 | $21.28 | $22.62 | 42,400 |
| 2021-10-04 | $20.91 | $22.23 | 138,400 |
| 2021-10-01 | $22.63 | $24.05 | 56,400 |
| 2021-09-30 | $22.77 | $24.21 | 14,000 |
| 2021-09-29 | $23.06 | $24.51 | 10,000 |
| 2021-09-28 | $23.80 | $25.30 | 9,600 |
| 2021-09-27 | $25.41 | $27.01 | 4,800 |
| 2021-09-24 | $25.17 | $26.75 | 52,000 |
| 2021-09-23 | $25.56 | $27.18 | 14,400 |
| 2021-09-22 | $25.69 | $27.31 | 12,400 |
| 2021-09-21 | $26.00 | $27.65 | 23,600 |
| 2021-09-20 | $25.50 | $27.11 | 10,400 |
| 2021-09-17 | $25.74 | $27.36 | 14,000 |
| 2021-09-16 | $25.41 | $27.01 | 37,600 |
| 2021-09-15 | $26.28 | $27.93 | 14,800 |
| 2021-09-14 | $25.57 | $27.18 | 23,600 |
| 2021-09-13 | $26.16 | $27.81 | 8,000 |
| 2021-09-10 | $25.38 | $26.98 | 20,400 |
| 2021-09-09 | $24.67 | $26.23 | 16,800 |
| 2021-09-08 | $24.24 | $25.77 | 39,200 |
| 2021-09-07 | $23.48 | $24.96 | 8,800 |
| 2021-09-03 | $23.40 | $24.88 | 6,800 |
| 2021-09-02 | $22.69 | $24.13 | 15,600 |
| 2021-09-01 | $22.28 | $23.69 | 17,200 |
| 2021-08-31 | $21.92 | $23.31 | 51,600 |
| 2021-08-30 | $21.43 | $22.79 | 19,200 |
| 2021-08-27 | $21.44 | $22.79 | 15,200 |
| 2021-08-26 | $20.98 | $22.30 | 13,200 |
| 2021-08-25 | $20.56 | $21.86 | 10,800 |
| 2021-08-24 | $20.80 | $22.11 | 43,600 |
| 2021-08-23 | $20.56 | $21.86 | 89,600 |
| 2021-08-20 | $20.33 | $21.62 | 84,800 |
| 2021-08-19 | $20.33 | $21.62 | 53,600 |
| 2021-08-18 | $21.02 | $22.35 | 25,200 |
| 2021-08-17 | $20.73 | $22.04 | 31,200 |
| 2021-08-16 | $21.28 | $22.62 | 256,000 |
| 2021-08-13 | $21.13 | $22.46 | 1,437,200 |
| 2021-08-12 | $21.85 | $23.23 | 18,000 |
| 2021-08-11 | $22.58 | $24.01 | 9,600 |
| 2021-08-10 | $23.21 | $24.68 | 178,800 |
| 2021-08-09 | $23.25 | $24.72 | 9,600 |
| 2021-08-06 | $23.10 | $24.56 | 289,600 |
| 2021-08-05 | $23.25 | $24.72 | 6,400 |
| 2021-08-04 | $22.83 | $24.27 | 8,800 |
| 2021-08-03 | $22.88 | $24.32 | 17,600 |
| 2021-08-02 | $22.55 | $23.97 | 58,400 |
| 2021-07-30 | $22.24 | $23.64 | 17,200 |
| 2021-07-29 | $22.61 | $24.04 | 582,800 |
| 2021-07-28 | $21.73 | $23.10 | 19,200 |
| 2021-07-27 | $21.19 | $22.53 | 22,400 |
| 2021-07-26 | $21.08 | $22.41 | 13,200 |
| 2021-07-23 | $21.31 | $22.65 | 21,200 |
| 2021-07-22 | $21.11 | $22.44 | 43,200 |
| 2021-07-21 | $21.21 | $22.55 | 15,600 |
| 2021-07-20 | $21.17 | $22.50 | 36,400 |
| 2021-07-19 | $20.78 | $22.09 | 17,200 |
| 2021-07-16 | $20.92 | $22.24 | 16,400 |
| 2021-07-15 | $21.42 | $22.77 | 18,000 |
| 2021-07-14 | $21.36 | $22.71 | 14,000 |
| 2021-07-13 | $21.14 | $22.47 | 22,800 |
| 2021-07-12 | $21.74 | $23.11 | 28,000 |
| 2021-07-09 | $22.12 | $23.51 | 15,600 |
| 2021-07-08 | $21.16 | $22.50 | 15,600 |
| 2021-07-07 | $21.63 | $22.99 | 17,200 |
| 2021-07-06 | $21.80 | $23.18 | 7,200 |
| 2021-07-02 | $21.66 | $23.02 | 5,600 |
| 2021-07-01 | $21.62 | $22.99 | 20,400 |
| 2021-06-30 | $22.39 | $23.80 | 10,000 |
| 2021-06-29 | $22.80 | $24.24 | 12,400 |
| 2021-06-28 | $22.91 | $24.35 | 26,400 |
| 2021-06-25 | $22.96 | $24.41 | 3,600 |
| 2021-06-24 | $22.75 | $24.19 | 22,400 |
| 2021-06-23 | $23.04 | $24.49 | 25,200 |
| 2021-06-22 | $22.67 | $24.11 | 14,400 |
| 2021-06-21 | $22.63 | $24.05 | 10,000 |
| 2021-06-18 | $22.85 | $24.29 | 6,000 |
| 2021-06-17 | $23.17 | $24.63 | 4,400 |
| 2021-06-16 | $23.33 | $24.80 | 3,200 |
| 2021-06-15 | $23.46 | $24.94 | 13,200 |
| 2021-06-14 | $23.06 | $24.52 | 5,600 |
| 2021-06-11 | $22.79 | $24.23 | 6,000 |
| 2021-06-10 | $22.75 | $24.19 | 11,200 |
| 2021-06-09 | $22.40 | $23.82 | 2,800 |
| 2021-06-08 | $22.89 | $24.33 | 4,400 |
| 2021-06-07 | $23.52 | $25.01 | 9,600 |
| 2021-06-04 | $23.89 | $25.40 | 18,800 |
| 2021-06-03 | $23.48 | $24.96 | 13,600 |
| 2021-06-02 | $22.59 | $24.02 | 27,200 |
| 2021-06-01 | $22.42 | $23.83 | 14,400 |
| 2021-05-28 | $22.15 | $23.55 | 5,600 |
| 2021-05-27 | $22.44 | $23.86 | 6,000 |
| 2021-05-26 | $21.87 | $23.25 | 6,400 |
| 2021-05-25 | $21.96 | $23.35 | 19,200 |
| 2021-05-24 | $21.98 | $23.37 | 27,200 |
| 2021-05-21 | $21.76 | $23.14 | 12,000 |
| 2021-05-20 | $21.98 | $23.37 | 25,600 |
| 2021-05-19 | $20.82 | $22.13 | 15,200 |
| 2021-05-18 | $21.09 | $22.42 | 22,000 |
| 2021-05-17 | $20.69 | $22.00 | 17,200 |
| 2021-05-14 | $21.23 | $22.57 | 21,600 |
| 2021-05-13 | $20.75 | $22.06 | 31,200 |
| 2021-05-12 | $21.29 | $22.63 | 16,400 |
| 2021-05-11 | $22.48 | $23.89 | 29,600 |
| 2021-05-10 | $23.11 | $24.57 | 34,800 |
| 2021-05-07 | $24.15 | $25.67 | 11,200 |
| 2021-05-06 | $23.58 | $25.06 | 38,800 |
| 2021-05-05 | $23.87 | $25.38 | 28,000 |
| 2021-05-04 | $23.31 | $24.78 | 26,000 |
| 2021-05-03 | $23.75 | $25.25 | 8,400 |
| 2021-04-30 | $23.75 | $25.25 | 4,000 |
| 2021-04-29 | $23.89 | $25.39 | 8,000 |
| 2021-04-28 | $24.33 | $25.86 | 4,000 |
| 2021-04-27 | $25.20 | $26.79 | 30,400 |
| 2021-04-26 | $24.74 | $26.30 | 20,400 |
| 2021-04-23 | $24.08 | $25.60 | 12,000 |
| 2021-04-22 | $24.00 | $25.52 | 12,800 |
| 2021-04-21 | $23.61 | $25.10 | 19,200 |
| 2021-04-20 | $23.51 | $24.99 | 6,800 |
| 2021-04-19 | $24.20 | $25.73 | 26,400 |
| 2021-04-16 | $24.24 | $25.77 | 9,200 |
| 2021-04-15 | $24.17 | $25.70 | 18,400 |
| 2021-04-14 | $24.59 | $26.15 | 34,400 |
| 2021-04-13 | $24.64 | $26.19 | 11,600 |
| 2021-04-12 | $24.65 | $26.21 | 12,800 |
| 2021-04-09 | $24.69 | $26.25 | 6,400 |
| 2021-04-08 | $24.31 | $25.84 | 19,600 |
| 2021-04-07 | $24.57 | $26.12 | 12,800 |
| 2021-04-06 | $24.00 | $25.51 | 50,000 |
| 2021-04-05 | $24.42 | $25.96 | 10,800 |
| 2021-04-01 | $23.06 | $24.52 | 57,200 |
| 2021-03-31 | $22.25 | $23.65 | 99,600 |
| 2021-03-30 | $22.00 | $23.39 | 19,600 |
| 2021-03-29 | $21.79 | $23.17 | 6,800 |
| 2021-03-26 | $21.43 | $22.79 | 9,600 |
| 2021-03-25 | $20.56 | $21.86 | 21,200 |
| 2021-03-24 | $20.88 | $22.19 | 13,600 |
| 2021-03-23 | $20.80 | $22.11 | 12,400 |
| 2021-03-22 | $21.20 | $22.53 | 20,800 |
| 2021-03-19 | $20.99 | $22.31 | 18,000 |
| 2021-03-18 | $21.12 | $22.45 | 9,600 |
| 2021-03-17 | $21.24 | $22.58 | 8,800 |
| 2021-03-16 | $20.76 | $22.07 | 26,800 |
| 2021-03-15 | $19.85 | $21.10 | 8,400 |
| 2021-03-12 | $20.42 | $21.71 | 6,000 |
| 2021-03-11 | $19.50 | $20.73 | 16,000 |
| 2021-03-10 | $19.26 | $20.48 | 18,800 |
| 2021-03-09 | $19.21 | $20.42 | 53,200 |
| 2021-03-08 | $18.94 | $20.13 | 10,400 |
| 2021-03-05 | $19.91 | $21.17 | 28,800 |
| 2021-03-04 | $19.85 | $21.10 | 28,400 |
| 2021-03-03 | $20.70 | $22.01 | 16,400 |
| 2021-03-02 | $21.36 | $22.71 | 11,200 |
| 2021-03-01 | $21.53 | $22.89 | 19,600 |
| 2021-02-26 | $20.84 | $22.16 | 4,800 |
| 2021-02-25 | $22.20 | $23.60 | 0 |
| 2021-02-24 | $22.20 | $23.60 | 10,000 |
| 2021-02-23 | $22.69 | $24.13 | 6,000 |
| 2021-02-22 | $22.98 | $24.43 | 2,000 |
| 2021-02-19 | $22.76 | $24.20 | 4,000 |
| 2021-02-18 | $21.57 | $22.93 | 3,200 |
| 2021-02-17 | $22.39 | $23.80 | 24,000 |
| 2021-02-16 | $22.48 | $23.90 | 2,800 |
| 2021-02-12 | $21.92 | $23.31 | 2,400 |
| 2021-02-11 | $21.40 | $22.75 | 27,600 |
| 2021-02-10 | $21.00 | $22.32 | 8,800 |
| 2021-02-09 | $21.79 | $23.16 | 4,400 |
| 2021-02-08 | $20.07 | $21.33 | 1,600 |
| 2021-02-05 | $20.07 | $21.33 | 7,200 |
| 2021-02-04 | $19.91 | $21.17 | 6,400 |
| 2021-02-03 | $20.54 | $21.84 | 3,200 |
| 2021-02-02 | $20.84 | $22.16 | 4,800 |
| 2021-02-01 | $20.26 | $21.54 | 80,000 |
| 2021-01-29 | $20.06 | $21.33 | 9,200 |
| 2021-01-28 | $20.89 | $22.21 | 14,400 |
| 2021-01-27 | $21.05 | $22.38 | 15,600 |
| 2021-01-26 | $21.99 | $23.38 | 7,200 |
| 2021-01-25 | $21.99 | $23.38 | 4,000 |
| 2021-01-22 | $22.15 | $23.55 | 6,000 |
| 2021-01-21 | $22.11 | $23.51 | 16,400 |
| 2021-01-20 | $22.53 | $23.95 | 9,200 |
| 2021-01-19 | $22.26 | $23.67 | 10,000 |
| 2021-01-15 | $21.32 | $22.67 | 9,200 |
| 2021-01-14 | $21.63 | $22.99 | 26,400 |
| 2021-01-13 | $20.98 | $22.30 | 6,400 |
| 2021-01-12 | $20.03 | $21.29 | 4,000 |
| 2021-01-11 | $20.22 | $21.50 | 8,400 |
| 2021-01-08 | $20.26 | $21.54 | 4,000 |
| 2021-01-07 | $19.66 | $20.90 | 4,800 |
| 2021-01-06 | $19.75 | $21.00 | 0 |
| 2021-01-05 | $19.75 | $21.00 | 12,000 |
| 2021-01-04 | $18.80 | $19.99 | 4,000 |