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
- 1980-03-17 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 | $24.43 | $31.08 | 194,900 |
| 2021-12-30 | $24.41 | $31.05 | 225,700 |
| 2021-12-29 | $24.66 | $31.37 | 736,500 |
| 2021-12-28 | $25.09 | $31.34 | 325,200 |
| 2021-12-27 | $25.25 | $31.54 | 180,700 |
| 2021-12-23 | $25.07 | $31.32 | 234,200 |
| 2021-12-22 | $24.96 | $31.18 | 254,300 |
| 2021-12-21 | $25.06 | $31.31 | 215,500 |
| 2021-12-20 | $24.78 | $30.96 | 272,200 |
| 2021-12-17 | $25.04 | $31.28 | 344,400 |
| 2021-12-16 | $24.92 | $31.13 | 422,200 |
| 2021-12-15 | $23.99 | $29.97 | 447,900 |
| 2021-12-14 | $23.40 | $29.23 | 289,400 |
| 2021-12-13 | $23.21 | $29.00 | 185,700 |
| 2021-12-10 | $23.36 | $29.18 | 168,100 |
| 2021-12-09 | $23.21 | $29.00 | 139,600 |
| 2021-12-08 | $23.32 | $29.13 | 161,400 |
| 2021-12-07 | $23.27 | $29.07 | 291,800 |
| 2021-12-06 | $22.50 | $28.11 | 234,700 |
| 2021-12-03 | $22.46 | $28.06 | 484,200 |
| 2021-12-02 | $22.18 | $27.71 | 433,900 |
| 2021-12-01 | $22.23 | $27.77 | 283,500 |
| 2021-11-30 | $22.00 | $27.48 | 411,900 |
| 2021-11-29 | $21.95 | $27.42 | 345,100 |
| 2021-11-26 | $22.46 | $28.06 | 136,500 |
| 2021-11-24 | $22.80 | $28.48 | 540,200 |
| 2021-11-23 | $22.68 | $28.33 | 378,500 |
| 2021-11-22 | $22.70 | $28.36 | 405,800 |
| 2021-11-19 | $22.70 | $28.36 | 243,000 |
| 2021-11-18 | $22.47 | $28.07 | 269,300 |
| 2021-11-17 | $22.56 | $28.18 | 195,700 |
| 2021-11-16 | $22.68 | $28.33 | 253,700 |
| 2021-11-15 | $22.72 | $28.38 | 154,300 |
| 2021-11-12 | $22.86 | $28.56 | 277,400 |
| 2021-11-11 | $22.64 | $28.28 | 179,300 |
| 2021-11-10 | $22.50 | $28.11 | 283,400 |
| 2021-11-09 | $22.74 | $28.41 | 350,600 |
| 2021-11-08 | $23.16 | $28.93 | 195,800 |
| 2021-11-05 | $23.12 | $28.88 | 191,000 |
| 2021-11-04 | $23.14 | $28.91 | 448,700 |
| 2021-11-03 | $22.82 | $28.51 | 349,700 |
| 2021-11-02 | $22.70 | $28.36 | 430,000 |
| 2021-11-01 | $22.44 | $28.03 | 399,700 |
| 2021-10-29 | $22.37 | $27.95 | 459,800 |
| 2021-10-28 | $22.42 | $28.01 | 1,158,100 |
| 2021-10-27 | $22.08 | $27.58 | 2,174,100 |
| 2021-10-26 | $21.54 | $26.91 | 2,253,800 |
| 2021-10-25 | $25.03 | $31.27 | 871,600 |
| 2021-10-22 | $25.12 | $31.38 | 165,600 |
| 2021-10-21 | $25.00 | $31.23 | 232,000 |
| 2021-10-20 | $25.37 | $31.69 | 190,600 |
| 2021-10-19 | $25.08 | $31.33 | 266,100 |
| 2021-10-18 | $24.84 | $31.03 | 268,500 |
| 2021-10-15 | $24.51 | $30.62 | 149,700 |
| 2021-10-14 | $24.19 | $30.22 | 403,700 |
| 2021-10-13 | $24.21 | $30.25 | 143,600 |
| 2021-10-12 | $24.13 | $30.15 | 171,400 |
| 2021-10-11 | $24.22 | $30.26 | 182,500 |
| 2021-10-08 | $24.08 | $30.08 | 239,000 |
| 2021-10-07 | $23.95 | $29.92 | 294,400 |
| 2021-10-06 | $23.70 | $29.61 | 214,600 |
| 2021-10-05 | $23.79 | $29.72 | 228,300 |
| 2021-10-04 | $23.53 | $29.40 | 485,300 |
| 2021-10-01 | $24.34 | $30.41 | 235,000 |
| 2021-09-30 | $24.38 | $30.46 | 236,900 |
| 2021-09-29 | $24.88 | $31.08 | 390,500 |
| 2021-09-28 | $24.77 | $30.94 | 804,900 |
| 2021-09-27 | $24.63 | $30.77 | 859,200 |
| 2021-09-24 | $24.57 | $30.69 | 218,800 |
| 2021-09-23 | $24.44 | $30.53 | 154,100 |
| 2021-09-22 | $24.34 | $30.41 | 546,000 |
| 2021-09-21 | $24.57 | $30.69 | 369,500 |
| 2021-09-20 | $24.25 | $30.30 | 223,600 |
| 2021-09-17 | $24.66 | $30.81 | 187,900 |
| 2021-09-16 | $24.86 | $31.06 | 124,700 |
| 2021-09-15 | $24.88 | $31.08 | 124,100 |
| 2021-09-14 | $24.68 | $30.83 | 202,700 |
| 2021-09-13 | $24.75 | $30.92 | 149,100 |
| 2021-09-10 | $24.57 | $30.69 | 172,300 |
| 2021-09-09 | $24.68 | $30.83 | 241,500 |
| 2021-09-08 | $24.26 | $30.31 | 211,600 |
| 2021-09-07 | $24.19 | $30.22 | 226,900 |
| 2021-09-03 | $24.40 | $30.48 | 165,500 |
| 2021-09-02 | $24.05 | $30.05 | 241,400 |
| 2021-09-01 | $24.18 | $30.21 | 237,400 |
| 2021-08-31 | $23.81 | $29.75 | 335,800 |
| 2021-08-30 | $23.45 | $29.30 | 219,900 |
| 2021-08-27 | $23.44 | $29.28 | 202,500 |
| 2021-08-26 | $23.48 | $29.33 | 163,700 |
| 2021-08-25 | $23.65 | $29.55 | 426,100 |
| 2021-08-24 | $23.72 | $29.63 | 212,800 |
| 2021-08-23 | $23.49 | $29.35 | 183,200 |
| 2021-08-20 | $23.35 | $29.17 | 161,000 |
| 2021-08-19 | $23.28 | $29.08 | 166,600 |
| 2021-08-18 | $23.71 | $29.62 | 175,600 |
| 2021-08-17 | $23.71 | $29.62 | 146,600 |
| 2021-08-16 | $23.88 | $29.83 | 143,500 |
| 2021-08-13 | $24.00 | $29.98 | 144,300 |
| 2021-08-12 | $23.99 | $29.97 | 175,900 |
| 2021-08-11 | $23.85 | $29.80 | 283,900 |
| 2021-08-10 | $23.77 | $29.70 | 557,000 |
| 2021-08-09 | $24.04 | $30.03 | 353,300 |
| 2021-08-06 | $23.94 | $29.91 | 335,300 |
| 2021-08-05 | $24.17 | $30.20 | 344,300 |
| 2021-08-04 | $24.18 | $30.21 | 491,400 |
| 2021-08-03 | $24.43 | $30.52 | 1,568,900 |
| 2021-08-02 | $23.55 | $29.42 | 293,900 |
| 2021-07-30 | $23.08 | $28.83 | 273,400 |
| 2021-07-29 | $22.96 | $28.68 | 410,200 |
| 2021-07-28 | $23.52 | $29.38 | 349,400 |
| 2021-07-27 | $23.88 | $29.83 | 197,500 |
| 2021-07-26 | $23.97 | $29.95 | 233,700 |
| 2021-07-23 | $24.17 | $30.20 | 214,100 |
| 2021-07-22 | $23.95 | $29.92 | 300,700 |
| 2021-07-21 | $24.05 | $30.05 | 496,700 |
| 2021-07-20 | $24.77 | $30.94 | 511,600 |
| 2021-07-19 | $23.81 | $29.75 | 807,700 |
| 2021-07-16 | $22.68 | $28.33 | 123,100 |
| 2021-07-15 | $22.99 | $28.72 | 181,200 |
| 2021-07-14 | $23.31 | $29.12 | 247,000 |
| 2021-07-13 | $22.86 | $28.56 | 178,000 |
| 2021-07-12 | $22.70 | $28.36 | 126,000 |
| 2021-07-09 | $22.88 | $28.58 | 289,900 |
| 2021-07-08 | $22.31 | $27.87 | 264,400 |
| 2021-07-07 | $22.56 | $28.18 | 322,100 |
| 2021-07-06 | $22.35 | $27.92 | 121,500 |
| 2021-07-02 | $22.54 | $28.16 | 194,200 |
| 2021-07-01 | $22.40 | $27.98 | 212,600 |
| 2021-06-30 | $22.63 | $28.27 | 154,700 |
| 2021-06-29 | $22.74 | $28.41 | 314,000 |
| 2021-06-28 | $23.05 | $28.80 | 215,400 |
| 2021-06-25 | $23.51 | $28.86 | 109,100 |
| 2021-06-24 | $23.33 | $28.64 | 135,100 |
| 2021-06-23 | $23.17 | $28.44 | 318,000 |
| 2021-06-22 | $23.26 | $28.55 | 338,600 |
| 2021-06-21 | $23.49 | $28.84 | 238,200 |
| 2021-06-18 | $22.97 | $28.20 | 508,600 |
| 2021-06-17 | $23.74 | $29.14 | 289,900 |
| 2021-06-16 | $23.66 | $29.05 | 117,400 |
| 2021-06-15 | $23.64 | $29.02 | 240,000 |
| 2021-06-14 | $23.67 | $29.06 | 319,900 |
| 2021-06-11 | $23.97 | $29.43 | 135,100 |
| 2021-06-10 | $24.16 | $29.66 | 171,500 |
| 2021-06-09 | $23.80 | $29.22 | 113,100 |
| 2021-06-08 | $23.78 | $29.19 | 167,400 |
| 2021-06-07 | $23.75 | $29.16 | 196,100 |
| 2021-06-04 | $23.77 | $29.18 | 290,800 |
| 2021-06-03 | $23.59 | $28.96 | 359,800 |
| 2021-06-02 | $23.49 | $28.84 | 512,600 |
| 2021-06-01 | $23.49 | $28.84 | 371,400 |
| 2021-05-28 | $23.89 | $29.33 | 194,000 |
| 2021-05-27 | $23.85 | $29.28 | 243,700 |
| 2021-05-26 | $23.64 | $29.02 | 394,400 |
| 2021-05-25 | $23.56 | $28.92 | 291,200 |
| 2021-05-24 | $23.89 | $29.33 | 223,200 |
| 2021-05-21 | $23.50 | $28.85 | 158,500 |
| 2021-05-20 | $23.53 | $28.89 | 166,400 |
| 2021-05-19 | $23.17 | $28.44 | 131,300 |
| 2021-05-18 | $23.18 | $28.46 | 203,000 |
| 2021-05-17 | $23.20 | $28.48 | 293,700 |
| 2021-05-14 | $23.34 | $28.65 | 153,800 |
| 2021-05-13 | $22.77 | $27.95 | 239,600 |
| 2021-05-12 | $23.02 | $28.26 | 288,700 |
| 2021-05-11 | $23.76 | $29.17 | 260,400 |
| 2021-05-10 | $23.85 | $29.28 | 124,800 |
| 2021-05-07 | $23.92 | $29.36 | 123,700 |
| 2021-05-06 | $23.55 | $28.91 | 168,900 |
| 2021-05-05 | $23.61 | $28.98 | 286,300 |
| 2021-05-04 | $23.48 | $28.82 | 162,600 |
| 2021-05-03 | $23.70 | $29.09 | 261,000 |
| 2021-04-30 | $23.73 | $29.13 | 153,400 |
| 2021-04-29 | $23.89 | $29.33 | 154,800 |
| 2021-04-28 | $23.84 | $29.27 | 655,200 |
| 2021-04-27 | $24.07 | $29.55 | 313,900 |
| 2021-04-26 | $25.19 | $30.92 | 452,000 |
| 2021-04-23 | $24.01 | $29.47 | 222,700 |
| 2021-04-22 | $23.21 | $28.49 | 197,100 |
| 2021-04-21 | $23.44 | $28.77 | 215,500 |
| 2021-04-20 | $23.50 | $28.85 | 245,100 |
| 2021-04-19 | $23.91 | $29.35 | 152,500 |
| 2021-04-16 | $23.92 | $29.36 | 180,100 |
| 2021-04-15 | $24.12 | $29.61 | 169,900 |
| 2021-04-14 | $24.03 | $29.50 | 195,100 |
| 2021-04-13 | $23.49 | $28.84 | 205,600 |
| 2021-04-12 | $23.78 | $29.19 | 242,000 |
| 2021-04-09 | $23.54 | $28.90 | 148,200 |
| 2021-04-08 | $23.28 | $28.58 | 178,200 |
| 2021-04-07 | $23.06 | $28.31 | 110,500 |
| 2021-04-06 | $22.88 | $28.09 | 161,400 |
| 2021-04-05 | $23.32 | $28.63 | 171,100 |
| 2021-04-01 | $22.89 | $28.10 | 184,900 |
| 2021-03-31 | $22.77 | $27.95 | 164,600 |
| 2021-03-30 | $22.99 | $28.22 | 210,700 |
| 2021-03-29 | $22.99 | $28.22 | 301,500 |
| 2021-03-26 | $22.96 | $28.19 | 262,000 |
| 2021-03-25 | $22.76 | $27.94 | 288,900 |
| 2021-03-24 | $22.00 | $27.01 | 598,900 |
| 2021-03-23 | $22.12 | $27.15 | 313,600 |
| 2021-03-22 | $22.10 | $27.13 | 270,100 |
| 2021-03-19 | $21.99 | $26.99 | 139,100 |
| 2021-03-18 | $21.70 | $26.64 | 133,600 |
| 2021-03-17 | $21.85 | $26.82 | 162,800 |
| 2021-03-16 | $21.90 | $26.88 | 192,800 |
| 2021-03-15 | $21.91 | $26.90 | 170,100 |
| 2021-03-12 | $21.71 | $26.65 | 178,300 |
| 2021-03-11 | $21.91 | $26.90 | 123,300 |
| 2021-03-10 | $21.96 | $26.96 | 226,200 |
| 2021-03-09 | $22.02 | $27.03 | 254,100 |
| 2021-03-08 | $21.72 | $26.66 | 227,500 |
| 2021-03-05 | $21.08 | $25.88 | 368,800 |
| 2021-03-04 | $21.14 | $25.95 | 333,600 |
| 2021-03-03 | $21.68 | $26.61 | 364,000 |
| 2021-03-02 | $21.88 | $26.86 | 343,700 |
| 2021-03-01 | $21.87 | $26.85 | 323,000 |
| 2021-02-26 | $21.63 | $26.55 | 221,900 |
| 2021-02-25 | $22.11 | $27.14 | 231,100 |
| 2021-02-24 | $22.32 | $27.40 | 350,500 |
| 2021-02-23 | $22.03 | $27.04 | 255,100 |
| 2021-02-22 | $22.20 | $27.25 | 139,900 |
| 2021-02-19 | $22.26 | $27.33 | 125,100 |
| 2021-02-18 | $22.18 | $27.23 | 264,200 |
| 2021-02-17 | $22.53 | $27.66 | 166,200 |
| 2021-02-16 | $22.48 | $27.60 | 246,100 |
| 2021-02-12 | $22.94 | $28.16 | 229,200 |
| 2021-02-11 | $22.80 | $27.99 | 282,400 |
| 2021-02-10 | $22.62 | $27.77 | 189,500 |
| 2021-02-09 | $22.66 | $27.82 | 330,900 |
| 2021-02-08 | $22.73 | $27.90 | 191,100 |
| 2021-02-05 | $22.52 | $27.65 | 197,500 |
| 2021-02-04 | $22.71 | $27.88 | 204,900 |
| 2021-02-03 | $22.16 | $27.20 | 332,700 |
| 2021-02-02 | $22.29 | $27.36 | 280,800 |
| 2021-02-01 | $22.69 | $27.85 | 528,500 |
| 2021-01-29 | $22.10 | $27.13 | 487,900 |
| 2021-01-28 | $23.11 | $28.37 | 503,000 |
| 2021-01-27 | $23.80 | $29.22 | 1,287,600 |
| 2021-01-26 | $22.41 | $27.51 | 762,300 |
| 2021-01-25 | $21.48 | $26.37 | 339,100 |
| 2021-01-22 | $21.17 | $25.99 | 130,000 |
| 2021-01-21 | $21.32 | $26.17 | 383,500 |
| 2021-01-20 | $21.66 | $26.59 | 389,300 |
| 2021-01-19 | $21.05 | $25.84 | 456,600 |
| 2021-01-15 | $21.37 | $26.23 | 411,300 |
| 2021-01-14 | $21.21 | $26.04 | 521,900 |
| 2021-01-13 | $19.51 | $23.95 | 246,000 |
| 2021-01-12 | $19.37 | $23.78 | 260,500 |
| 2021-01-11 | $19.22 | $23.59 | 211,400 |
| 2021-01-08 | $19.23 | $23.61 | 230,300 |
| 2021-01-07 | $19.00 | $23.32 | 360,700 |
| 2021-01-06 | $19.27 | $23.66 | 346,300 |
| 2021-01-05 | $18.87 | $23.16 | 369,600 |
| 2021-01-04 | $18.21 | $22.35 | 593,200 |