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
- 2019-06-26 to 2026-08-28
- 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 | $25.63 | $25.63 | 85,368 |
| 2021-12-30 | $25.79 | $25.79 | 172,908 |
| 2021-12-29 | $25.45 | $25.45 | 113,243 |
| 2021-12-28 | $25.80 | $25.80 | 124,117 |
| 2021-12-27 | $26.54 | $26.54 | 197,933 |
| 2021-12-23 | $26.02 | $26.02 | 135,903 |
| 2021-12-22 | $25.17 | $25.17 | 252,894 |
| 2021-12-21 | $24.80 | $24.80 | 211,005 |
| 2021-12-20 | $23.21 | $23.21 | 216,655 |
| 2021-12-17 | $23.39 | $23.39 | 522,878 |
| 2021-12-16 | $22.84 | $22.84 | 257,767 |
| 2021-12-15 | $22.93 | $22.93 | 219,691 |
| 2021-12-14 | $22.82 | $22.82 | 208,775 |
| 2021-12-13 | $22.99 | $22.99 | 419,570 |
| 2021-12-10 | $23.20 | $23.20 | 420,941 |
| 2021-12-09 | $25.03 | $25.03 | 104,569 |
| 2021-12-08 | $26.15 | $26.15 | 159,500 |
| 2021-12-07 | $26.37 | $26.37 | 488,395 |
| 2021-12-06 | $24.98 | $24.98 | 274,243 |
| 2021-12-03 | $25.75 | $25.75 | 780,570 |
| 2021-12-02 | $26.12 | $26.12 | 219,770 |
| 2021-12-01 | $26.17 | $26.17 | 160,938 |
| 2021-11-30 | $27.21 | $27.21 | 192,818 |
| 2021-11-29 | $27.57 | $27.57 | 184,349 |
| 2021-11-26 | $26.95 | $26.95 | 94,269 |
| 2021-11-24 | $28.21 | $28.21 | 71,899 |
| 2021-11-23 | $27.90 | $27.90 | 185,331 |
| 2021-11-22 | $27.31 | $27.31 | 86,499 |
| 2021-11-19 | $27.61 | $27.61 | 138,666 |
| 2021-11-18 | $28.77 | $28.77 | 141,920 |
| 2021-11-17 | $29.41 | $29.41 | 179,692 |
| 2021-11-16 | $28.90 | $28.90 | 241,705 |
| 2021-11-15 | $29.47 | $29.47 | 138,575 |
| 2021-11-12 | $29.92 | $29.92 | 117,189 |
| 2021-11-11 | $29.53 | $29.53 | 203,767 |
| 2021-11-10 | $29.17 | $29.17 | 141,061 |
| 2021-11-09 | $29.68 | $29.68 | 194,393 |
| 2021-11-08 | $29.96 | $29.96 | 259,845 |
| 2021-11-05 | $29.47 | $29.47 | 299,141 |
| 2021-11-04 | $30.61 | $30.61 | 213,623 |
| 2021-11-03 | $31.96 | $31.96 | 241,806 |
| 2021-11-02 | $30.15 | $30.15 | 141,344 |
| 2021-11-01 | $29.84 | $29.84 | 229,726 |
| 2021-10-29 | $28.22 | $28.22 | 154,748 |
| 2021-10-28 | $28.57 | $28.57 | 179,361 |
| 2021-10-27 | $27.63 | $27.63 | 185,796 |
| 2021-10-26 | $28.11 | $28.11 | 278,389 |
| 2021-10-25 | $28.21 | $28.21 | 491,509 |
| 2021-10-22 | $27.40 | $27.40 | 1,419,920 |
| 2021-10-21 | $35.76 | $35.76 | 118,954 |
| 2021-10-20 | $35.29 | $35.29 | 105,198 |
| 2021-10-19 | $34.82 | $34.82 | 115,619 |
| 2021-10-18 | $34.17 | $34.17 | 99,514 |
| 2021-10-15 | $33.93 | $33.93 | 142,671 |
| 2021-10-14 | $33.99 | $33.99 | 220,334 |
| 2021-10-13 | $33.26 | $33.26 | 125,134 |
| 2021-10-12 | $32.89 | $32.89 | 311,296 |
| 2021-10-11 | $33.99 | $33.99 | 185,817 |
| 2021-10-08 | $34.73 | $34.73 | 126,381 |
| 2021-10-07 | $36.82 | $36.82 | 169,546 |
| 2021-10-06 | $36.18 | $36.18 | 167,913 |
| 2021-10-05 | $37.35 | $37.35 | 146,955 |
| 2021-10-04 | $36.38 | $36.38 | 165,379 |
| 2021-10-01 | $37.61 | $37.61 | 208,050 |
| 2021-09-30 | $36.19 | $36.19 | 133,283 |
| 2021-09-29 | $35.48 | $35.48 | 231,207 |
| 2021-09-28 | $37.40 | $37.40 | 370,866 |
| 2021-09-27 | $36.46 | $36.46 | 118,216 |
| 2021-09-24 | $35.70 | $35.70 | 175,480 |
| 2021-09-23 | $35.42 | $35.42 | 247,850 |
| 2021-09-22 | $35.31 | $35.31 | 107,816 |
| 2021-09-21 | $34.07 | $34.07 | 198,110 |
| 2021-09-20 | $34.46 | $34.46 | 181,086 |
| 2021-09-17 | $35.40 | $35.40 | 574,363 |
| 2021-09-16 | $36.46 | $36.46 | 124,353 |
| 2021-09-15 | $35.80 | $35.80 | 133,706 |
| 2021-09-14 | $35.00 | $35.00 | 196,852 |
| 2021-09-13 | $35.28 | $35.28 | 163,972 |
| 2021-09-10 | $34.40 | $34.40 | 123,004 |
| 2021-09-09 | $35.97 | $35.97 | 275,199 |
| 2021-09-08 | $33.95 | $33.95 | 258,592 |
| 2021-09-07 | $36.20 | $36.20 | 182,584 |
| 2021-09-03 | $36.50 | $36.50 | 250,541 |
| 2021-09-02 | $37.70 | $37.70 | 156,569 |
| 2021-09-01 | $37.39 | $37.39 | 113,632 |
| 2021-08-31 | $37.47 | $37.47 | 248,793 |
| 2021-08-30 | $36.83 | $36.83 | 139,759 |
| 2021-08-27 | $38.12 | $38.12 | 139,571 |
| 2021-08-26 | $36.47 | $36.47 | 111,186 |
| 2021-08-25 | $37.19 | $37.19 | 158,830 |
| 2021-08-24 | $37.72 | $37.72 | 126,092 |
| 2021-08-23 | $36.80 | $36.80 | 121,418 |
| 2021-08-20 | $35.41 | $35.41 | 278,834 |
| 2021-08-19 | $35.65 | $35.65 | 127,879 |
| 2021-08-18 | $36.91 | $36.91 | 205,764 |
| 2021-08-17 | $35.64 | $35.64 | 320,814 |
| 2021-08-16 | $37.75 | $37.75 | 279,421 |
| 2021-08-13 | $37.05 | $37.05 | 231,730 |
| 2021-08-12 | $40.33 | $40.33 | 194,909 |
| 2021-08-11 | $39.98 | $39.98 | 255,386 |
| 2021-08-10 | $42.98 | $42.98 | 406,897 |
| 2021-08-09 | $42.75 | $42.75 | 290,244 |
| 2021-08-06 | $42.29 | $42.29 | 112,763 |
| 2021-08-05 | $41.87 | $41.87 | 112,189 |
| 2021-08-04 | $41.36 | $41.36 | 141,976 |
| 2021-08-03 | $42.55 | $42.55 | 143,116 |
| 2021-08-02 | $42.53 | $42.53 | 165,843 |
| 2021-07-30 | $44.05 | $44.05 | 115,890 |
| 2021-07-29 | $45.18 | $45.18 | 386,482 |
| 2021-07-28 | $42.50 | $42.50 | 101,852 |
| 2021-07-27 | $40.41 | $40.41 | 196,076 |
| 2021-07-26 | $40.66 | $40.66 | 176,885 |
| 2021-07-23 | $41.70 | $41.70 | 133,645 |
| 2021-07-22 | $40.92 | $40.92 | 137,188 |
| 2021-07-21 | $43.38 | $43.38 | 186,318 |
| 2021-07-20 | $41.73 | $41.73 | 260,860 |
| 2021-07-19 | $41.11 | $41.11 | 221,344 |
| 2021-07-16 | $41.65 | $41.65 | 292,877 |
| 2021-07-15 | $41.89 | $41.89 | 363,617 |
| 2021-07-14 | $44.60 | $44.60 | 151,866 |
| 2021-07-13 | $45.93 | $45.93 | 247,896 |
| 2021-07-12 | $45.86 | $45.86 | 234,489 |
| 2021-07-09 | $47.65 | $47.65 | 164,624 |
| 2021-07-08 | $46.14 | $46.14 | 194,162 |
| 2021-07-07 | $46.62 | $46.62 | 190,270 |
| 2021-07-06 | $47.46 | $47.46 | 200,965 |
| 2021-07-02 | $47.14 | $47.14 | 183,285 |
| 2021-07-01 | $47.79 | $47.79 | 168,516 |
| 2021-06-30 | $48.35 | $48.35 | 394,157 |
| 2021-06-29 | $49.98 | $49.98 | 214,736 |
| 2021-06-28 | $50.74 | $50.74 | 258,726 |
| 2021-06-25 | $47.85 | $47.85 | 363,265 |
| 2021-06-24 | $50.40 | $50.40 | 251,001 |
| 2021-06-23 | $48.27 | $48.27 | 336,197 |
| 2021-06-22 | $46.49 | $46.49 | 152,559 |
| 2021-06-21 | $46.04 | $46.04 | 274,650 |
| 2021-06-18 | $44.14 | $44.14 | 584,653 |
| 2021-06-17 | $46.68 | $46.68 | 265,336 |
| 2021-06-16 | $47.98 | $47.98 | 336,414 |
| 2021-06-15 | $47.10 | $47.10 | 229,169 |
| 2021-06-14 | $47.87 | $47.87 | 232,502 |
| 2021-06-11 | $48.26 | $48.26 | 287,903 |
| 2021-06-10 | $46.94 | $46.94 | 410,169 |
| 2021-06-09 | $48.00 | $48.00 | 306,093 |
| 2021-06-08 | $49.02 | $49.02 | 282,574 |
| 2021-06-07 | $49.69 | $49.69 | 479,164 |
| 2021-06-04 | $48.15 | $48.15 | 1,330,976 |
| 2021-06-03 | $45.62 | $45.62 | 1,881,608 |
| 2021-06-02 | $48.91 | $48.91 | 754,477 |
| 2021-06-01 | $57.50 | $57.50 | 219,095 |
| 2021-05-28 | $57.71 | $57.71 | 254,435 |
| 2021-05-27 | $59.28 | $59.28 | 320,789 |
| 2021-05-26 | $55.85 | $55.85 | 204,577 |
| 2021-05-25 | $53.97 | $53.97 | 197,817 |
| 2021-05-24 | $54.49 | $54.49 | 205,096 |
| 2021-05-21 | $53.16 | $53.16 | 212,429 |
| 2021-05-20 | $52.24 | $52.24 | 199,776 |
| 2021-05-19 | $50.81 | $50.81 | 181,461 |
| 2021-05-18 | $49.73 | $49.73 | 167,767 |
| 2021-05-17 | $48.31 | $48.31 | 219,431 |
| 2021-05-14 | $48.83 | $48.83 | 181,445 |
| 2021-05-13 | $45.28 | $45.28 | 303,173 |
| 2021-05-12 | $45.59 | $45.59 | 353,083 |
| 2021-05-11 | $49.29 | $49.29 | 278,549 |
| 2021-05-10 | $49.09 | $49.09 | 594,598 |
| 2021-05-07 | $58.61 | $58.61 | 402,501 |
| 2021-05-06 | $56.39 | $56.39 | 204,661 |
| 2021-05-05 | $56.79 | $56.79 | 175,483 |
| 2021-05-04 | $57.00 | $57.00 | 215,617 |
| 2021-05-03 | $57.29 | $57.29 | 245,971 |
| 2021-04-30 | $60.00 | $60.00 | 171,105 |
| 2021-04-29 | $59.81 | $59.81 | 269,496 |
| 2021-04-28 | $60.93 | $60.93 | 171,242 |
| 2021-04-27 | $61.80 | $61.80 | 214,959 |
| 2021-04-26 | $62.84 | $62.84 | 223,272 |
| 2021-04-23 | $60.77 | $60.77 | 262,585 |
| 2021-04-22 | $56.95 | $56.95 | 201,891 |
| 2021-04-21 | $57.10 | $57.10 | 212,978 |
| 2021-04-20 | $53.85 | $53.85 | 350,862 |
| 2021-04-19 | $56.75 | $56.75 | 313,821 |
| 2021-04-16 | $59.18 | $59.18 | 176,759 |
| 2021-04-15 | $59.45 | $59.45 | 304,755 |
| 2021-04-14 | $61.52 | $61.52 | 238,988 |
| 2021-04-13 | $60.26 | $60.26 | 369,888 |
| 2021-04-12 | $64.92 | $64.92 | 468,456 |
| 2021-04-09 | $62.53 | $62.53 | 354,774 |
| 2021-04-08 | $63.71 | $63.71 | 419,715 |
| 2021-04-07 | $57.68 | $57.68 | 400,018 |
| 2021-04-06 | $56.81 | $56.81 | 371,770 |
| 2021-04-05 | $54.90 | $54.90 | 980,291 |
| 2021-04-01 | $48.48 | $48.48 | 298,951 |
| 2021-03-31 | $46.72 | $46.72 | 520,966 |
| 2021-03-30 | $43.74 | $43.74 | 173,315 |
| 2021-03-29 | $42.52 | $42.52 | 293,325 |
| 2021-03-26 | $45.87 | $45.87 | 275,636 |
| 2021-03-25 | $43.79 | $43.79 | 412,325 |
| 2021-03-24 | $41.60 | $41.60 | 323,020 |
| 2021-03-23 | $46.19 | $46.19 | 383,977 |
| 2021-03-22 | $51.95 | $51.95 | 214,769 |
| 2021-03-19 | $49.48 | $49.48 | 523,549 |
| 2021-03-18 | $48.05 | $48.05 | 216,286 |
| 2021-03-17 | $52.08 | $52.08 | 203,957 |
| 2021-03-16 | $51.12 | $51.12 | 308,567 |
| 2021-03-15 | $51.83 | $51.83 | 360,494 |
| 2021-03-12 | $49.70 | $49.70 | 225,538 |
| 2021-03-11 | $47.49 | $47.49 | 519,862 |
| 2021-03-10 | $45.71 | $45.71 | 306,962 |
| 2021-03-09 | $44.91 | $44.91 | 331,148 |
| 2021-03-08 | $39.01 | $39.01 | 190,636 |
| 2021-03-05 | $40.13 | $40.13 | 368,530 |
| 2021-03-04 | $40.95 | $40.95 | 384,574 |
| 2021-03-03 | $44.62 | $44.62 | 282,025 |
| 2021-03-02 | $44.63 | $44.63 | 230,924 |
| 2021-03-01 | $46.50 | $46.50 | 264,268 |
| 2021-02-26 | $42.29 | $42.29 | 138,540 |
| 2021-02-25 | $41.76 | $41.76 | 214,509 |
| 2021-02-24 | $45.17 | $45.17 | 257,899 |
| 2021-02-23 | $43.37 | $43.37 | 379,408 |
| 2021-02-22 | $44.82 | $44.82 | 478,915 |
| 2021-02-19 | $43.04 | $43.04 | 345,058 |
| 2021-02-18 | $40.95 | $40.95 | 255,071 |
| 2021-02-17 | $41.59 | $41.59 | 273,737 |
| 2021-02-16 | $43.05 | $43.05 | 240,836 |
| 2021-02-12 | $41.87 | $41.87 | 258,033 |
| 2021-02-11 | $39.56 | $39.56 | 229,855 |
| 2021-02-10 | $40.27 | $40.27 | 281,896 |
| 2021-02-09 | $41.82 | $41.82 | 227,087 |
| 2021-02-08 | $42.54 | $42.54 | 235,335 |
| 2021-02-05 | $40.11 | $40.11 | 194,737 |
| 2021-02-04 | $38.08 | $38.08 | 219,376 |
| 2021-02-03 | $36.23 | $36.23 | 308,005 |
| 2021-02-02 | $36.28 | $36.28 | 284,840 |
| 2021-02-01 | $38.20 | $38.20 | 322,206 |
| 2021-01-29 | $36.75 | $36.75 | 211,519 |
| 2021-01-28 | $36.51 | $36.51 | 341,804 |
| 2021-01-27 | $38.24 | $38.24 | 287,828 |
| 2021-01-26 | $38.01 | $38.01 | 491,298 |
| 2021-01-25 | $34.03 | $34.03 | 478,058 |
| 2021-01-22 | $34.45 | $34.45 | 536,320 |
| 2021-01-21 | $31.64 | $31.64 | 186,954 |
| 2021-01-20 | $30.38 | $30.38 | 377,587 |
| 2021-01-19 | $29.36 | $29.36 | 205,609 |
| 2021-01-15 | $28.60 | $28.60 | 166,172 |
| 2021-01-14 | $29.50 | $29.50 | 184,710 |
| 2021-01-13 | $28.47 | $28.47 | 246,215 |
| 2021-01-12 | $28.85 | $28.85 | 394,084 |
| 2021-01-11 | $26.98 | $26.98 | 192,030 |
| 2021-01-08 | $26.66 | $26.66 | 229,617 |
| 2021-01-07 | $26.61 | $26.61 | 261,101 |
| 2021-01-06 | $25.53 | $25.53 | 361,386 |
| 2021-01-05 | $24.60 | $24.60 | 251,658 |
| 2021-01-04 | $23.54 | $23.54 | 460,821 |