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
- 2003-10-23 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 | $29.79 | $59.93 | 49,000 |
| 2021-12-30 | $29.54 | $59.43 | 59,800 |
| 2021-12-29 | $29.61 | $59.57 | 43,600 |
| 2021-12-28 | $29.55 | $59.45 | 60,300 |
| 2021-12-27 | $29.61 | $59.57 | 58,000 |
| 2021-12-23 | $29.12 | $58.58 | 79,400 |
| 2021-12-22 | $29.01 | $58.36 | 127,500 |
| 2021-12-21 | $28.50 | $57.34 | 355,100 |
| 2021-12-20 | $27.95 | $56.23 | 285,800 |
| 2021-12-17 | $28.10 | $56.53 | 97,600 |
| 2021-12-16 | $28.47 | $57.28 | 124,900 |
| 2021-12-15 | $28.30 | $56.93 | 1,123,500 |
| 2021-12-14 | $28.51 | $57.36 | 114,100 |
| 2021-12-13 | $28.76 | $57.86 | 171,600 |
| 2021-12-10 | $29.17 | $58.68 | 88,500 |
| 2021-12-09 | $29.00 | $58.34 | 107,700 |
| 2021-12-08 | $29.40 | $59.15 | 1,244,900 |
| 2021-12-07 | $29.56 | $59.47 | 508,700 |
| 2021-12-06 | $29.65 | $59.65 | 893,300 |
| 2021-12-03 | $29.20 | $58.74 | 420,200 |
| 2021-12-02 | $29.46 | $59.27 | 356,900 |
| 2021-12-01 | $29.11 | $58.56 | 332,800 |
| 2021-11-30 | $29.43 | $59.21 | 148,100 |
| 2021-11-29 | $29.55 | $59.45 | 103,200 |
| 2021-11-26 | $29.62 | $59.59 | 237,700 |
| 2021-11-24 | $30.31 | $60.98 | 114,700 |
| 2021-11-23 | $30.75 | $61.86 | 411,200 |
| 2021-11-22 | $30.30 | $60.96 | 203,100 |
| 2021-11-19 | $30.54 | $61.44 | 490,700 |
| 2021-11-18 | $30.95 | $62.26 | 60,800 |
| 2021-11-17 | $30.71 | $61.78 | 113,500 |
| 2021-11-16 | $30.37 | $61.10 | 513,900 |
| 2021-11-15 | $30.69 | $61.74 | 385,100 |
| 2021-11-12 | $30.76 | $61.88 | 302,800 |
| 2021-11-11 | $30.59 | $61.54 | 243,200 |
| 2021-11-10 | $30.65 | $61.66 | 699,100 |
| 2021-11-09 | $31.07 | $62.51 | 317,400 |
| 2021-11-08 | $31.27 | $62.91 | 491,400 |
| 2021-11-05 | $31.26 | $62.89 | 290,700 |
| 2021-11-04 | $30.90 | $62.16 | 542,900 |
| 2021-11-03 | $30.95 | $62.26 | 483,700 |
| 2021-11-02 | $30.48 | $61.32 | 930,700 |
| 2021-11-01 | $30.60 | $61.56 | 653,500 |
| 2021-10-29 | $30.66 | $61.68 | 362,300 |
| 2021-10-28 | $31.23 | $62.83 | 50,700 |
| 2021-10-27 | $31.18 | $62.73 | 316,600 |
| 2021-10-26 | $31.40 | $63.17 | 310,300 |
| 2021-10-25 | $32.17 | $64.72 | 172,400 |
| 2021-10-22 | $33.15 | $66.69 | 1,487,500 |
| 2021-10-21 | $33.10 | $66.59 | 1,067,300 |
| 2021-10-20 | $33.53 | $66.38 | 1,385,700 |
| 2021-10-19 | $33.31 | $65.94 | 332,300 |
| 2021-10-18 | $32.91 | $65.15 | 181,200 |
| 2021-10-15 | $33.36 | $66.04 | 443,600 |
| 2021-10-14 | $33.01 | $65.35 | 1,205,900 |
| 2021-10-13 | $33.01 | $65.35 | 827,400 |
| 2021-10-12 | $32.72 | $64.78 | 1,026,800 |
| 2021-10-11 | $32.26 | $63.87 | 799,700 |
| 2021-10-08 | $31.94 | $63.23 | 1,106,000 |
| 2021-10-07 | $31.18 | $61.73 | 148,300 |
| 2021-10-06 | $31.02 | $61.41 | 51,400 |
| 2021-10-05 | $31.05 | $61.47 | 65,100 |
| 2021-10-04 | $31.00 | $61.37 | 56,100 |
| 2021-10-01 | $30.99 | $61.35 | 294,600 |
| 2021-09-30 | $30.57 | $60.52 | 62,000 |
| 2021-09-29 | $30.79 | $60.96 | 155,600 |
| 2021-09-28 | $30.77 | $60.92 | 123,200 |
| 2021-09-27 | $31.22 | $61.81 | 88,400 |
| 2021-09-24 | $30.95 | $61.27 | 111,700 |
| 2021-09-23 | $31.12 | $61.61 | 159,800 |
| 2021-09-22 | $30.81 | $61.00 | 171,900 |
| 2021-09-21 | $30.62 | $60.62 | 137,200 |
| 2021-09-20 | $30.64 | $60.66 | 163,700 |
| 2021-09-17 | $30.95 | $61.27 | 159,800 |
| 2021-09-16 | $30.72 | $60.82 | 83,600 |
| 2021-09-15 | $30.63 | $60.64 | 119,800 |
| 2021-09-14 | $30.74 | $60.86 | 211,600 |
| 2021-09-13 | $30.90 | $61.17 | 721,100 |
| 2021-09-10 | $30.71 | $60.80 | 94,300 |
| 2021-09-09 | $30.90 | $61.17 | 55,400 |
| 2021-09-08 | $30.77 | $60.92 | 83,300 |
| 2021-09-07 | $30.87 | $61.11 | 93,700 |
| 2021-09-03 | $31.56 | $62.48 | 82,200 |
| 2021-09-02 | $31.55 | $62.46 | 69,400 |
| 2021-09-01 | $31.41 | $62.18 | 70,600 |
| 2021-08-31 | $31.58 | $62.52 | 49,100 |
| 2021-08-30 | $31.60 | $62.56 | 52,200 |
| 2021-08-27 | $31.73 | $62.82 | 39,900 |
| 2021-08-26 | $31.41 | $62.18 | 101,500 |
| 2021-08-25 | $31.56 | $62.48 | 320,300 |
| 2021-08-24 | $31.73 | $62.82 | 41,300 |
| 2021-08-23 | $31.78 | $62.92 | 32,100 |
| 2021-08-20 | $31.67 | $62.70 | 86,400 |
| 2021-08-19 | $31.31 | $61.99 | 55,900 |
| 2021-08-18 | $31.60 | $62.56 | 80,400 |
| 2021-08-17 | $31.88 | $63.11 | 50,700 |
| 2021-08-16 | $32.49 | $64.32 | 138,700 |
| 2021-08-13 | $32.49 | $64.32 | 72,300 |
| 2021-08-12 | $32.29 | $63.93 | 82,700 |
| 2021-08-11 | $32.36 | $64.06 | 173,700 |
| 2021-08-10 | $31.80 | $62.96 | 333,700 |
| 2021-08-09 | $31.90 | $63.15 | 189,000 |
| 2021-08-06 | $32.27 | $63.89 | 70,500 |
| 2021-08-05 | $32.50 | $64.34 | 99,300 |
| 2021-08-04 | $32.56 | $64.46 | 219,700 |
| 2021-08-03 | $32.61 | $64.56 | 740,400 |
| 2021-08-02 | $32.77 | $64.88 | 461,300 |
| 2021-07-30 | $32.32 | $63.98 | 1,685,700 |
| 2021-07-29 | $32.15 | $63.65 | 68,300 |
| 2021-07-28 | $31.25 | $61.87 | 94,300 |
| 2021-07-27 | $31.15 | $61.67 | 350,600 |
| 2021-07-26 | $30.72 | $60.82 | 92,500 |
| 2021-07-23 | $30.51 | $60.40 | 60,000 |
| 2021-07-22 | $30.13 | $59.65 | 106,700 |
| 2021-07-21 | $30.14 | $59.67 | 471,300 |
| 2021-07-20 | $29.75 | $58.90 | 399,000 |
| 2021-07-19 | $29.26 | $57.93 | 102,900 |
| 2021-07-16 | $29.88 | $59.15 | 52,700 |
| 2021-07-15 | $29.74 | $58.88 | 128,500 |
| 2021-07-14 | $30.08 | $59.55 | 39,300 |
| 2021-07-13 | $30.00 | $59.39 | 113,200 |
| 2021-07-12 | $30.00 | $59.39 | 98,200 |
| 2021-07-09 | $30.17 | $59.73 | 116,100 |
| 2021-07-08 | $29.66 | $58.72 | 109,500 |
| 2021-07-07 | $29.60 | $58.60 | 145,100 |
| 2021-07-06 | $29.44 | $58.28 | 107,600 |
| 2021-07-02 | $29.43 | $58.26 | 66,500 |
| 2021-07-01 | $29.38 | $58.16 | 26,200 |
| 2021-06-30 | $29.27 | $57.95 | 70,000 |
| 2021-06-29 | $29.42 | $58.24 | 78,400 |
| 2021-06-28 | $29.44 | $58.28 | 196,800 |
| 2021-06-25 | $30.04 | $59.47 | 66,500 |
| 2021-06-24 | $30.08 | $59.55 | 62,000 |
| 2021-06-23 | $30.16 | $59.71 | 77,400 |
| 2021-06-22 | $30.55 | $60.48 | 385,000 |
| 2021-06-21 | $30.49 | $60.36 | 181,200 |
| 2021-06-18 | $30.00 | $59.39 | 142,400 |
| 2021-06-17 | $30.68 | $60.74 | 81,700 |
| 2021-06-16 | $30.70 | $60.78 | 119,500 |
| 2021-06-15 | $30.62 | $60.62 | 198,300 |
| 2021-06-14 | $30.50 | $60.38 | 185,300 |
| 2021-06-11 | $30.62 | $60.62 | 87,100 |
| 2021-06-10 | $30.53 | $60.44 | 204,300 |
| 2021-06-09 | $30.75 | $60.88 | 189,100 |
| 2021-06-08 | $30.70 | $60.78 | 278,300 |
| 2021-06-07 | $30.48 | $60.34 | 145,100 |
| 2021-06-04 | $30.26 | $59.91 | 131,000 |
| 2021-06-03 | $30.05 | $59.49 | 43,700 |
| 2021-06-02 | $30.12 | $59.63 | 43,600 |
| 2021-06-01 | $29.95 | $59.29 | 179,000 |
| 2021-05-28 | $29.90 | $59.19 | 56,300 |
| 2021-05-27 | $30.01 | $59.41 | 200,300 |
| 2021-05-26 | $29.72 | $58.84 | 162,200 |
| 2021-05-25 | $29.55 | $58.50 | 82,600 |
| 2021-05-24 | $29.66 | $58.72 | 219,100 |
| 2021-05-21 | $29.63 | $58.66 | 93,400 |
| 2021-05-20 | $29.56 | $58.52 | 111,700 |
| 2021-05-19 | $29.74 | $58.88 | 252,300 |
| 2021-05-18 | $29.73 | $58.86 | 98,700 |
| 2021-05-17 | $29.86 | $59.11 | 62,600 |
| 2021-05-14 | $29.81 | $59.02 | 129,900 |
| 2021-05-13 | $28.68 | $56.78 | 193,200 |
| 2021-05-12 | $28.64 | $56.70 | 300,300 |
| 2021-05-11 | $28.85 | $57.12 | 66,300 |
| 2021-05-10 | $29.06 | $57.53 | 87,700 |
| 2021-05-07 | $28.68 | $56.78 | 94,700 |
| 2021-05-06 | $28.29 | $56.01 | 188,700 |
| 2021-05-05 | $27.97 | $55.37 | 288,600 |
| 2021-05-04 | $28.13 | $55.69 | 88,400 |
| 2021-05-03 | $28.47 | $56.36 | 71,400 |
| 2021-04-30 | $28.15 | $55.73 | 193,700 |
| 2021-04-29 | $28.17 | $55.77 | 175,400 |
| 2021-04-28 | $27.76 | $54.96 | 155,900 |
| 2021-04-27 | $27.63 | $54.70 | 88,800 |
| 2021-04-26 | $27.73 | $54.90 | 1,369,800 |
| 2021-04-23 | $27.75 | $54.94 | 105,500 |
| 2021-04-22 | $27.65 | $54.74 | 205,100 |
| 2021-04-21 | $29.65 | $57.13 | 125,800 |
| 2021-04-20 | $29.20 | $56.26 | 345,200 |
| 2021-04-19 | $29.50 | $56.84 | 405,400 |
| 2021-04-16 | $29.02 | $55.92 | 56,900 |
| 2021-04-15 | $29.00 | $55.88 | 75,800 |
| 2021-04-14 | $28.39 | $54.70 | 102,100 |
| 2021-04-13 | $27.69 | $53.35 | 117,900 |
| 2021-04-12 | $27.78 | $53.53 | 1,263,200 |
| 2021-04-09 | $28.57 | $55.05 | 568,200 |
| 2021-04-08 | $29.13 | $56.13 | 394,300 |
| 2021-04-07 | $29.27 | $56.40 | 73,500 |
| 2021-04-06 | $29.09 | $56.05 | 303,400 |
| 2021-04-05 | $29.04 | $55.95 | 119,400 |
| 2021-04-01 | $28.63 | $55.16 | 874,800 |
| 2021-03-31 | $28.30 | $54.53 | 1,151,900 |
| 2021-03-30 | $28.50 | $54.91 | 1,055,900 |
| 2021-03-29 | $27.82 | $53.60 | 53,700 |
| 2021-03-26 | $27.51 | $53.01 | 43,000 |
| 2021-03-25 | $27.51 | $53.01 | 76,700 |
| 2021-03-24 | $27.59 | $53.16 | 176,100 |
| 2021-03-23 | $27.64 | $53.26 | 136,000 |
| 2021-03-22 | $27.37 | $52.74 | 219,100 |
| 2021-03-19 | $27.37 | $52.74 | 166,400 |
| 2021-03-18 | $27.68 | $53.33 | 110,100 |
| 2021-03-17 | $28.35 | $54.62 | 158,600 |
| 2021-03-16 | $28.39 | $54.70 | 321,600 |
| 2021-03-15 | $28.74 | $55.38 | 325,600 |
| 2021-03-12 | $28.33 | $54.59 | 237,800 |
| 2021-03-11 | $27.87 | $53.70 | 653,100 |
| 2021-03-10 | $28.05 | $54.05 | 623,600 |
| 2021-03-09 | $28.01 | $53.97 | 261,300 |
| 2021-03-08 | $27.32 | $52.64 | 270,200 |
| 2021-03-05 | $27.37 | $52.74 | 340,300 |
| 2021-03-04 | $27.52 | $53.03 | 77,600 |
| 2021-03-03 | $27.99 | $53.93 | 84,400 |
| 2021-03-02 | $28.10 | $54.14 | 64,200 |
| 2021-03-01 | $27.52 | $53.03 | 67,100 |
| 2021-02-26 | $27.30 | $52.60 | 349,000 |
| 2021-02-25 | $28.10 | $54.14 | 250,600 |
| 2021-02-24 | $28.39 | $54.70 | 72,400 |
| 2021-02-23 | $27.46 | $52.91 | 86,100 |
| 2021-02-22 | $26.57 | $51.19 | 67,400 |
| 2021-02-19 | $26.08 | $50.25 | 118,500 |
| 2021-02-18 | $26.44 | $50.94 | 512,000 |
| 2021-02-17 | $26.81 | $51.66 | 1,641,200 |
| 2021-02-16 | $27.05 | $52.12 | 587,200 |
| 2021-02-12 | $26.87 | $51.77 | 199,600 |
| 2021-02-11 | $26.65 | $51.35 | 302,900 |
| 2021-02-10 | $26.70 | $51.45 | 193,200 |
| 2021-02-09 | $26.55 | $51.16 | 114,000 |
| 2021-02-08 | $26.13 | $50.35 | 127,200 |
| 2021-02-05 | $26.24 | $50.56 | 88,700 |
| 2021-02-04 | $26.27 | $50.62 | 538,100 |
| 2021-02-03 | $25.97 | $50.04 | 194,200 |
| 2021-02-02 | $26.31 | $50.69 | 59,500 |
| 2021-02-01 | $25.98 | $50.06 | 160,900 |
| 2021-01-29 | $25.63 | $49.38 | 111,600 |
| 2021-01-28 | $26.16 | $50.40 | 185,500 |
| 2021-01-27 | $26.10 | $50.29 | 119,100 |
| 2021-01-26 | $26.22 | $50.52 | 236,800 |
| 2021-01-25 | $26.19 | $50.46 | 114,300 |
| 2021-01-22 | $26.49 | $51.04 | 196,100 |
| 2021-01-21 | $26.59 | $51.23 | 857,400 |
| 2021-01-20 | $27.13 | $52.27 | 650,700 |
| 2021-01-19 | $26.68 | $51.41 | 117,100 |
| 2021-01-15 | $27.12 | $52.25 | 97,600 |
| 2021-01-14 | $27.68 | $53.33 | 149,900 |
| 2021-01-13 | $27.03 | $52.08 | 1,043,400 |
| 2021-01-12 | $27.23 | $52.47 | 1,118,800 |
| 2021-01-11 | $26.83 | $51.70 | 1,144,500 |
| 2021-01-08 | $27.46 | $52.91 | 1,114,300 |
| 2021-01-07 | $27.52 | $53.03 | 87,100 |
| 2021-01-06 | $28.03 | $54.01 | 116,700 |
| 2021-01-05 | $27.89 | $53.74 | 95,700 |
| 2021-01-04 | $27.23 | $52.47 | 171,300 |