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
- 2012-08-03 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 | $31.19 | $52.32 | 400 |
| 2021-12-30 | $30.90 | $51.83 | 700 |
| 2021-12-29 | $31.25 | $51.69 | 400 |
| 2021-12-28 | $31.10 | $51.45 | 0 |
| 2021-12-27 | $31.10 | $51.45 | 400 |
| 2021-12-23 | $31.33 | $51.83 | 600 |
| 2021-12-22 | $31.18 | $51.58 | 400 |
| 2021-12-21 | $30.78 | $50.92 | 700 |
| 2021-12-20 | $29.91 | $49.48 | 400 |
| 2021-12-17 | $30.15 | $49.88 | 600 |
| 2021-12-16 | $30.65 | $50.71 | 1,400 |
| 2021-12-15 | $30.27 | $50.08 | 500 |
| 2021-12-14 | $30.00 | $49.62 | 1,700 |
| 2021-12-13 | $30.18 | $49.93 | 1,700 |
| 2021-12-10 | $30.28 | $50.09 | 1,000 |
| 2021-12-09 | $30.75 | $50.87 | 12,300 |
| 2021-12-08 | $31.12 | $51.48 | 300 |
| 2021-12-07 | $31.14 | $51.52 | 5,400 |
| 2021-12-06 | $30.72 | $50.82 | 1,800 |
| 2021-12-03 | $29.64 | $49.04 | 3,700 |
| 2021-12-02 | $30.06 | $49.73 | 1,200 |
| 2021-12-01 | $30.27 | $50.07 | 700 |
| 2021-11-30 | $29.86 | $49.40 | 14,800 |
| 2021-11-29 | $30.99 | $51.27 | 900 |
| 2021-11-26 | $30.97 | $51.23 | 3,000 |
| 2021-11-24 | $31.38 | $51.91 | 1,600 |
| 2021-11-23 | $31.53 | $52.16 | 2,800 |
| 2021-11-22 | $31.87 | $52.72 | 2,000 |
| 2021-11-19 | $32.03 | $52.99 | 300 |
| 2021-11-18 | $32.19 | $53.25 | 700 |
| 2021-11-17 | $32.16 | $53.20 | 2,900 |
| 2021-11-16 | $32.54 | $53.83 | 1,200 |
| 2021-11-15 | $32.39 | $53.58 | 2,300 |
| 2021-11-12 | $32.30 | $53.44 | 200 |
| 2021-11-11 | $32.27 | $53.39 | 500 |
| 2021-11-10 | $33.02 | $54.63 | 1,000 |
| 2021-11-09 | $32.76 | $54.20 | 2,100 |
| 2021-11-08 | $32.70 | $54.10 | 3,900 |
| 2021-11-05 | $32.95 | $54.51 | 1,800 |
| 2021-11-04 | $32.82 | $54.30 | 300 |
| 2021-11-03 | $32.92 | $54.46 | 1,900 |
| 2021-11-02 | $32.92 | $54.46 | 1,400 |
| 2021-11-01 | $33.35 | $55.17 | 500 |
| 2021-10-29 | $32.85 | $54.35 | 2,600 |
| 2021-10-28 | $32.95 | $54.51 | 700 |
| 2021-10-27 | $32.82 | $54.30 | 8,200 |
| 2021-10-26 | $34.60 | $57.24 | 1,100 |
| 2021-10-25 | $35.38 | $58.53 | 200 |
| 2021-10-22 | $35.92 | $59.42 | 1,300 |
| 2021-10-21 | $36.03 | $59.61 | 3,100 |
| 2021-10-20 | $35.25 | $58.32 | 0 |
| 2021-10-19 | $35.25 | $58.32 | 300 |
| 2021-10-18 | $35.13 | $58.12 | 900 |
| 2021-10-15 | $35.00 | $57.90 | 500 |
| 2021-10-14 | $34.62 | $57.27 | 0 |
| 2021-10-13 | $34.62 | $57.27 | 300 |
| 2021-10-12 | $33.95 | $56.16 | 300 |
| 2021-10-11 | $35.40 | $58.56 | 500 |
| 2021-10-08 | $33.80 | $55.91 | 300 |
| 2021-10-07 | $33.72 | $55.78 | 800 |
| 2021-10-06 | $33.22 | $54.95 | 2,800 |
| 2021-10-05 | $33.40 | $55.26 | 400 |
| 2021-10-04 | $33.40 | $55.26 | 900 |
| 2021-10-01 | $33.42 | $55.29 | 1,900 |
| 2021-09-30 | $33.64 | $55.65 | 2,700 |
| 2021-09-29 | $33.32 | $55.13 | 1,100 |
| 2021-09-28 | $33.76 | $55.85 | 39,000 |
| 2021-09-27 | $34.63 | $56.57 | 300 |
| 2021-09-24 | $34.56 | $56.47 | 2,200 |
| 2021-09-23 | $34.93 | $57.07 | 3,400 |
| 2021-09-22 | $34.69 | $56.67 | 0 |
| 2021-09-21 | $34.69 | $56.67 | 400 |
| 2021-09-20 | $34.79 | $56.84 | 0 |
| 2021-09-17 | $34.79 | $56.84 | 0 |
| 2021-09-16 | $34.79 | $56.84 | 1,000 |
| 2021-09-15 | $34.72 | $56.72 | 0 |
| 2021-09-14 | $34.72 | $56.72 | 3,100 |
| 2021-09-13 | $34.90 | $57.01 | 600 |
| 2021-09-10 | $34.31 | $56.04 | 0 |
| 2021-09-09 | $34.31 | $56.04 | 0 |
| 2021-09-08 | $34.31 | $56.04 | 0 |
| 2021-09-07 | $34.31 | $56.04 | 1,100 |
| 2021-09-03 | $34.60 | $56.52 | 100 |
| 2021-09-02 | $34.61 | $56.54 | 500 |
| 2021-09-01 | $34.40 | $56.20 | 0 |
| 2021-08-31 | $34.40 | $56.20 | 3,700 |
| 2021-08-30 | $34.46 | $56.30 | 0 |
| 2021-08-27 | $34.46 | $56.30 | 1,900 |
| 2021-08-26 | $34.24 | $55.93 | 200 |
| 2021-08-25 | $34.12 | $55.74 | 200 |
| 2021-08-24 | $34.30 | $56.03 | 100 |
| 2021-08-23 | $34.01 | $55.56 | 1,400 |
| 2021-08-20 | $33.36 | $54.49 | 9,800 |
| 2021-08-19 | $33.81 | $55.22 | 0 |
| 2021-08-18 | $33.81 | $55.22 | 400 |
| 2021-08-17 | $33.88 | $55.35 | 0 |
| 2021-08-16 | $33.88 | $55.35 | 0 |
| 2021-08-13 | $33.88 | $55.35 | 100 |
| 2021-08-12 | $33.65 | $54.97 | 900 |
| 2021-08-11 | $33.46 | $54.66 | 600 |
| 2021-08-10 | $33.72 | $55.09 | 400 |
| 2021-08-09 | $33.88 | $55.35 | 400 |
| 2021-08-06 | $33.94 | $55.45 | 1,100 |
| 2021-08-05 | $33.70 | $55.04 | 0 |
| 2021-08-04 | $33.70 | $55.04 | 400 |
| 2021-08-03 | $33.94 | $55.45 | 1,400 |
| 2021-08-02 | $33.80 | $55.22 | 0 |
| 2021-07-30 | $33.80 | $55.22 | 300 |
| 2021-07-29 | $33.76 | $55.14 | 1,100 |
| 2021-07-28 | $32.77 | $53.53 | 0 |
| 2021-07-27 | $32.77 | $53.53 | 0 |
| 2021-07-26 | $32.77 | $53.53 | 0 |
| 2021-07-23 | $32.77 | $53.53 | 500 |
| 2021-07-22 | $32.75 | $53.50 | 400 |
| 2021-07-21 | $31.52 | $51.49 | 100 |
| 2021-07-20 | $31.52 | $51.49 | 0 |
| 2021-07-19 | $31.52 | $51.49 | 1,100 |
| 2021-07-16 | $32.50 | $53.09 | 10,000 |
| 2021-07-15 | $32.50 | $53.09 | 600 |
| 2021-07-14 | $32.70 | $53.42 | 300 |
| 2021-07-13 | $32.80 | $53.58 | 300 |
| 2021-07-12 | $32.95 | $53.82 | 200 |
| 2021-07-09 | $33.10 | $54.08 | 0 |
| 2021-07-08 | $33.10 | $54.08 | 4,100 |
| 2021-07-07 | $32.65 | $53.33 | 0 |
| 2021-07-06 | $32.65 | $53.33 | 500 |
| 2021-07-02 | $32.98 | $53.87 | 600 |
| 2021-07-01 | $33.85 | $55.30 | 0 |
| 2021-06-30 | $33.85 | $55.30 | 0 |
| 2021-06-29 | $33.85 | $55.30 | 0 |
| 2021-06-28 | $33.85 | $54.62 | 500 |
| 2021-06-25 | $33.93 | $54.75 | 1,000 |
| 2021-06-24 | $33.74 | $54.44 | 0 |
| 2021-06-23 | $33.74 | $54.44 | 100 |
| 2021-06-22 | $33.56 | $54.15 | 300 |
| 2021-06-21 | $33.50 | $54.06 | 0 |
| 2021-06-18 | $33.50 | $54.06 | 0 |
| 2021-06-17 | $33.50 | $54.06 | 4,100 |
| 2021-06-16 | $33.63 | $54.27 | 0 |
| 2021-06-15 | $33.63 | $54.27 | 1,500 |
| 2021-06-14 | $33.51 | $54.07 | 500 |
| 2021-06-11 | $33.14 | $53.48 | 800 |
| 2021-06-10 | $32.82 | $52.96 | 1,500 |
| 2021-06-09 | $32.71 | $52.78 | 700 |
| 2021-06-08 | $32.44 | $52.34 | 1,400 |
| 2021-06-07 | $32.39 | $52.26 | 3,200 |
| 2021-06-04 | $32.16 | $51.89 | 900 |
| 2021-06-03 | $31.96 | $51.57 | 3,700 |
| 2021-06-02 | $31.91 | $51.49 | 3,300 |
| 2021-06-01 | $32.06 | $51.73 | 3,700 |
| 2021-05-28 | $31.84 | $51.38 | 600 |
| 2021-05-27 | $31.75 | $51.23 | 7,600 |
| 2021-05-26 | $31.35 | $50.59 | 1,500 |
| 2021-05-25 | $33.10 | $53.41 | 100 |
| 2021-05-24 | $33.10 | $53.41 | 200 |
| 2021-05-21 | $33.06 | $53.35 | 0 |
| 2021-05-20 | $33.06 | $53.35 | 1,800 |
| 2021-05-19 | $32.71 | $52.78 | 300 |
| 2021-05-18 | $32.08 | $51.76 | 0 |
| 2021-05-17 | $32.08 | $51.76 | 300 |
| 2021-05-14 | $32.10 | $51.80 | 2,500 |
| 2021-05-13 | $32.10 | $51.80 | 0 |
| 2021-05-12 | $32.10 | $51.80 | 0 |
| 2021-05-11 | $32.10 | $51.80 | 300 |
| 2021-05-10 | $32.10 | $51.80 | 300 |
| 2021-05-07 | $32.75 | $52.85 | 300 |
| 2021-05-06 | $32.50 | $52.44 | 0 |
| 2021-05-05 | $32.50 | $52.44 | 500 |
| 2021-05-04 | $31.85 | $51.39 | 0 |
| 2021-05-03 | $31.85 | $51.39 | 1,400 |
| 2021-04-30 | $32.16 | $51.89 | 2,900 |
| 2021-04-29 | $31.99 | $51.61 | 500 |
| 2021-04-28 | $31.78 | $51.28 | 5,200 |
| 2021-04-27 | $31.18 | $50.32 | 100 |
| 2021-04-26 | $30.29 | $48.87 | 800 |
| 2021-04-23 | $30.51 | $49.23 | 200 |
| 2021-04-22 | $30.75 | $49.62 | 500 |
| 2021-04-21 | $30.85 | $49.78 | 1,300 |
| 2021-04-20 | $30.54 | $49.28 | 0 |
| 2021-04-19 | $30.54 | $49.28 | 0 |
| 2021-04-16 | $30.54 | $49.28 | 1,600 |
| 2021-04-15 | $30.17 | $48.68 | 900 |
| 2021-04-14 | $30.42 | $49.09 | 1,000 |
| 2021-04-13 | $30.30 | $48.89 | 0 |
| 2021-04-12 | $30.30 | $48.89 | 2,700 |
| 2021-04-09 | $30.13 | $48.62 | 100 |
| 2021-04-08 | $29.45 | $47.52 | 0 |
| 2021-04-07 | $29.45 | $47.52 | 0 |
| 2021-04-06 | $29.45 | $47.52 | 0 |
| 2021-04-05 | $29.45 | $47.52 | 1,300 |
| 2021-04-01 | $29.03 | $46.85 | 200 |
| 2021-03-31 | $28.79 | $46.46 | 0 |
| 2021-03-30 | $28.79 | $46.46 | 600 |
| 2021-03-29 | $29.17 | $46.41 | 0 |
| 2021-03-26 | $29.17 | $46.41 | 300 |
| 2021-03-25 | $28.65 | $45.58 | 300 |
| 2021-03-24 | $28.56 | $45.44 | 1,000 |
| 2021-03-23 | $28.82 | $45.85 | 0 |
| 2021-03-22 | $28.82 | $45.85 | 200 |
| 2021-03-19 | $28.82 | $45.85 | 1,500 |
| 2021-03-18 | $28.78 | $45.79 | 300 |
| 2021-03-17 | $28.82 | $45.86 | 200 |
| 2021-03-16 | $28.94 | $46.05 | 100 |
| 2021-03-15 | $28.94 | $46.05 | 500 |
| 2021-03-12 | $28.47 | $45.30 | 0 |
| 2021-03-11 | $28.47 | $45.30 | 1,000 |
| 2021-03-10 | $27.89 | $44.37 | 44,800 |
| 2021-03-09 | $27.17 | $43.22 | 0 |
| 2021-03-08 | $27.17 | $43.22 | 100 |
| 2021-03-05 | $26.39 | $41.99 | 700 |
| 2021-03-04 | $26.71 | $42.50 | 500 |
| 2021-03-03 | $26.87 | $42.75 | 8,800 |
| 2021-03-02 | $27.00 | $42.96 | 1,000 |
| 2021-03-01 | $27.00 | $42.96 | 0 |
| 2021-02-26 | $27.00 | $42.96 | 300 |
| 2021-02-25 | $27.25 | $43.35 | 1,800 |
| 2021-02-24 | $28.10 | $44.70 | 100 |
| 2021-02-23 | $28.12 | $44.74 | 800 |
| 2021-02-22 | $27.88 | $44.37 | 5,000 |
| 2021-02-19 | $28.61 | $45.52 | 3,400 |
| 2021-02-18 | $29.56 | $47.03 | 400 |
| 2021-02-17 | $29.48 | $46.90 | 400 |
| 2021-02-16 | $29.46 | $46.87 | 1,900 |
| 2021-02-12 | $29.61 | $47.11 | 900 |
| 2021-02-11 | $29.59 | $47.07 | 0 |
| 2021-02-10 | $29.59 | $47.07 | 1,600 |
| 2021-02-09 | $29.58 | $47.06 | 2,000 |
| 2021-02-08 | $29.66 | $47.18 | 1,300 |
| 2021-02-05 | $29.50 | $46.94 | 900 |
| 2021-02-04 | $28.89 | $45.96 | 1,300 |
| 2021-02-03 | $29.00 | $46.14 | 700 |
| 2021-02-02 | $29.00 | $46.14 | 3,400 |
| 2021-02-01 | $28.82 | $45.86 | 400 |
| 2021-01-29 | $29.14 | $46.36 | 0 |
| 2021-01-28 | $29.14 | $46.36 | 500 |
| 2021-01-27 | $28.99 | $46.13 | 9,700 |
| 2021-01-26 | $29.83 | $47.47 | 500 |
| 2021-01-25 | $30.00 | $47.73 | 2,800 |
| 2021-01-22 | $28.99 | $46.13 | 200 |
| 2021-01-21 | $28.99 | $46.13 | 900 |
| 2021-01-20 | $28.52 | $45.38 | 0 |
| 2021-01-19 | $28.52 | $45.38 | 5,000 |
| 2021-01-15 | $28.36 | $45.12 | 500 |
| 2021-01-14 | $28.60 | $45.50 | 300 |
| 2021-01-13 | $28.59 | $45.48 | 400 |
| 2021-01-12 | $28.60 | $45.50 | 500 |
| 2021-01-11 | $28.53 | $45.39 | 100 |
| 2021-01-08 | $28.53 | $45.39 | 500 |
| 2021-01-07 | $28.17 | $44.82 | 1,300 |
| 2021-01-06 | $28.07 | $44.66 | 400 |
| 2021-01-05 | $27.92 | $44.42 | 900 |
| 2021-01-04 | $27.18 | $43.24 | 200 |