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
- 2018-10-29 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 | $27.00 | $27.00 | 271,500 |
| 2021-12-30 | $26.02 | $26.02 | 285,500 |
| 2021-12-29 | $24.63 | $24.63 | 379,567 |
| 2021-12-28 | $25.50 | $25.50 | 277,700 |
| 2021-12-27 | $26.07 | $26.07 | 225,533 |
| 2021-12-23 | $26.58 | $26.58 | 212,767 |
| 2021-12-22 | $25.80 | $25.80 | 253,033 |
| 2021-12-21 | $24.90 | $24.90 | 289,833 |
| 2021-12-20 | $24.57 | $24.57 | 274,433 |
| 2021-12-17 | $25.80 | $25.80 | 200,067 |
| 2021-12-16 | $26.64 | $26.64 | 189,733 |
| 2021-12-15 | $27.27 | $27.27 | 200,667 |
| 2021-12-14 | $27.90 | $27.90 | 209,767 |
| 2021-12-13 | $27.39 | $27.39 | 249,067 |
| 2021-12-10 | $28.50 | $28.50 | 150,267 |
| 2021-12-09 | $27.93 | $27.93 | 179,467 |
| 2021-12-08 | $28.32 | $28.32 | 217,600 |
| 2021-12-07 | $26.85 | $26.85 | 240,667 |
| 2021-12-06 | $25.71 | $25.71 | 350,100 |
| 2021-12-03 | $27.69 | $27.69 | 269,967 |
| 2021-12-02 | $27.87 | $27.87 | 291,067 |
| 2021-12-01 | $26.91 | $26.91 | 376,700 |
| 2021-11-30 | $28.62 | $28.62 | 208,567 |
| 2021-11-29 | $29.12 | $29.12 | 148,533 |
| 2021-11-26 | $30.00 | $30.00 | 107,100 |
| 2021-11-24 | $30.12 | $30.12 | 173,067 |
| 2021-11-23 | $29.70 | $29.70 | 152,733 |
| 2021-11-22 | $29.04 | $29.04 | 209,133 |
| 2021-11-19 | $29.49 | $29.49 | 168,100 |
| 2021-11-18 | $30.15 | $30.15 | 317,867 |
| 2021-11-17 | $29.88 | $29.88 | 192,767 |
| 2021-11-16 | $29.85 | $29.85 | 290,400 |
| 2021-11-15 | $30.09 | $30.09 | 609,233 |
| 2021-11-12 | $31.65 | $31.65 | 489,467 |
| 2021-11-11 | $28.35 | $28.35 | 365,867 |
| 2021-11-10 | $27.90 | $27.90 | 244,900 |
| 2021-11-09 | $29.64 | $29.64 | 630,233 |
| 2021-11-08 | $30.96 | $30.96 | 796,033 |
| 2021-11-05 | $30.18 | $30.18 | 372,433 |
| 2021-11-04 | $27.03 | $27.03 | 259,600 |
| 2021-11-03 | $28.33 | $28.33 | 227,433 |
| 2021-11-02 | $28.38 | $28.38 | 167,700 |
| 2021-11-01 | $29.61 | $29.61 | 192,100 |
| 2021-10-29 | $29.25 | $29.25 | 218,900 |
| 2021-10-28 | $28.98 | $28.98 | 372,100 |
| 2021-10-27 | $29.67 | $29.67 | 246,733 |
| 2021-10-26 | $30.18 | $30.18 | 142,367 |
| 2021-10-25 | $30.75 | $30.75 | 193,033 |
| 2021-10-22 | $30.63 | $30.63 | 115,667 |
| 2021-10-21 | $31.74 | $31.74 | 113,767 |
| 2021-10-20 | $32.85 | $32.85 | 207,500 |
| 2021-10-19 | $32.34 | $32.34 | 253,733 |
| 2021-10-18 | $30.54 | $30.54 | 230,500 |
| 2021-10-15 | $31.71 | $31.71 | 214,067 |
| 2021-10-14 | $32.40 | $32.40 | 219,700 |
| 2021-10-13 | $33.12 | $33.12 | 157,300 |
| 2021-10-12 | $33.93 | $33.93 | 121,000 |
| 2021-10-11 | $34.17 | $34.17 | 64,900 |
| 2021-10-08 | $34.17 | $34.17 | 73,267 |
| 2021-10-07 | $34.55 | $34.55 | 135,567 |
| 2021-10-06 | $34.35 | $34.35 | 68,033 |
| 2021-10-05 | $33.93 | $33.93 | 132,467 |
| 2021-10-04 | $34.44 | $34.44 | 165,600 |
| 2021-10-01 | $36.03 | $36.03 | 141,333 |
| 2021-09-30 | $36.15 | $36.15 | 212,000 |
| 2021-09-29 | $35.37 | $35.37 | 156,533 |
| 2021-09-28 | $36.15 | $36.15 | 151,933 |
| 2021-09-27 | $36.96 | $36.96 | 144,767 |
| 2021-09-24 | $36.87 | $36.87 | 168,800 |
| 2021-09-23 | $36.15 | $36.15 | 282,367 |
| 2021-09-22 | $36.42 | $36.42 | 276,533 |
| 2021-09-21 | $34.62 | $34.62 | 198,300 |
| 2021-09-20 | $33.47 | $33.47 | 219,733 |
| 2021-09-17 | $34.38 | $34.38 | 94,100 |
| 2021-09-16 | $34.50 | $34.50 | 99,567 |
| 2021-09-15 | $34.07 | $34.07 | 187,133 |
| 2021-09-14 | $32.39 | $32.39 | 116,767 |
| 2021-09-13 | $33.36 | $33.36 | 236,600 |
| 2021-09-10 | $33.18 | $33.18 | 193,267 |
| 2021-09-09 | $34.23 | $34.23 | 206,100 |
| 2021-09-08 | $35.01 | $35.01 | 134,000 |
| 2021-09-07 | $35.68 | $35.68 | 115,833 |
| 2021-09-03 | $36.27 | $36.27 | 181,700 |
| 2021-09-02 | $35.47 | $35.47 | 125,200 |
| 2021-09-01 | $35.43 | $35.43 | 108,267 |
| 2021-08-31 | $35.70 | $35.70 | 123,000 |
| 2021-08-30 | $35.73 | $35.73 | 90,300 |
| 2021-08-27 | $36.27 | $36.27 | 145,767 |
| 2021-08-26 | $35.49 | $35.49 | 73,400 |
| 2021-08-25 | $35.94 | $35.94 | 138,267 |
| 2021-08-24 | $35.43 | $35.43 | 136,800 |
| 2021-08-23 | $34.23 | $34.23 | 105,367 |
| 2021-08-20 | $33.53 | $33.53 | 204,833 |
| 2021-08-19 | $33.58 | $33.58 | 147,600 |
| 2021-08-18 | $34.02 | $34.02 | 128,033 |
| 2021-08-17 | $33.96 | $33.96 | 236,000 |
| 2021-08-16 | $34.83 | $34.83 | 202,100 |
| 2021-08-13 | $36.18 | $36.18 | 132,433 |
| 2021-08-12 | $36.30 | $36.30 | 126,733 |
| 2021-08-11 | $36.63 | $36.63 | 186,067 |
| 2021-08-10 | $36.74 | $36.74 | 348,133 |
| 2021-08-09 | $35.73 | $35.73 | 194,267 |
| 2021-08-06 | $35.94 | $35.94 | 153,933 |
| 2021-08-05 | $36.15 | $36.15 | 174,367 |
| 2021-08-04 | $34.32 | $34.32 | 238,633 |
| 2021-08-03 | $35.76 | $35.76 | 206,933 |
| 2021-08-02 | $37.05 | $37.05 | 112,933 |
| 2021-07-30 | $36.12 | $36.12 | 218,700 |
| 2021-07-29 | $36.61 | $36.61 | 131,900 |
| 2021-07-28 | $36.54 | $36.54 | 159,900 |
| 2021-07-27 | $35.70 | $35.70 | 288,900 |
| 2021-07-26 | $37.14 | $37.14 | 176,800 |
| 2021-07-23 | $38.25 | $38.25 | 141,533 |
| 2021-07-22 | $39.54 | $39.54 | 117,367 |
| 2021-07-21 | $39.31 | $39.31 | 114,833 |
| 2021-07-20 | $38.82 | $38.82 | 164,600 |
| 2021-07-19 | $38.16 | $38.16 | 425,500 |
| 2021-07-16 | $39.97 | $39.97 | 164,933 |
| 2021-07-15 | $41.04 | $41.04 | 300,700 |
| 2021-07-14 | $42.09 | $42.09 | 265,900 |
| 2021-07-13 | $42.48 | $42.48 | 283,967 |
| 2021-07-12 | $41.64 | $41.64 | 84,500 |
| 2021-07-09 | $42.18 | $42.18 | 130,833 |
| 2021-07-08 | $41.70 | $41.70 | 185,733 |
| 2021-07-07 | $41.53 | $41.53 | 110,767 |
| 2021-07-06 | $41.40 | $41.40 | 161,400 |
| 2021-07-02 | $41.97 | $41.97 | 167,267 |
| 2021-07-01 | $42.78 | $42.78 | 81,333 |
| 2021-06-30 | $42.29 | $42.29 | 174,467 |
| 2021-06-29 | $43.56 | $43.56 | 157,167 |
| 2021-06-28 | $43.77 | $43.77 | 107,567 |
| 2021-06-25 | $43.65 | $43.65 | 93,133 |
| 2021-06-24 | $43.38 | $43.38 | 174,100 |
| 2021-06-23 | $42.18 | $42.18 | 156,433 |
| 2021-06-22 | $40.41 | $40.41 | 141,300 |
| 2021-06-21 | $40.50 | $40.50 | 164,433 |
| 2021-06-18 | $39.93 | $39.93 | 182,233 |
| 2021-06-17 | $40.71 | $40.71 | 169,633 |
| 2021-06-16 | $41.07 | $41.07 | 302,767 |
| 2021-06-15 | $41.82 | $41.82 | 250,900 |
| 2021-06-14 | $43.50 | $43.50 | 140,000 |
| 2021-06-11 | $43.42 | $43.42 | 123,700 |
| 2021-06-10 | $44.07 | $44.07 | 116,533 |
| 2021-06-09 | $44.31 | $44.31 | 108,300 |
| 2021-06-08 | $44.55 | $44.55 | 118,767 |
| 2021-06-07 | $44.61 | $44.61 | 124,567 |
| 2021-06-04 | $44.70 | $44.70 | 115,667 |
| 2021-06-03 | $44.49 | $44.49 | 145,433 |
| 2021-06-02 | $45.39 | $45.39 | 148,200 |
| 2021-06-01 | $44.70 | $44.70 | 132,833 |
| 2021-05-28 | $44.21 | $44.21 | 166,000 |
| 2021-05-27 | $44.55 | $44.55 | 117,167 |
| 2021-05-26 | $44.31 | $44.31 | 116,800 |
| 2021-05-25 | $44.10 | $44.10 | 186,633 |
| 2021-05-24 | $43.05 | $43.05 | 93,267 |
| 2021-05-21 | $43.47 | $43.47 | 109,500 |
| 2021-05-20 | $43.29 | $43.29 | 143,700 |
| 2021-05-19 | $42.33 | $42.33 | 160,200 |
| 2021-05-18 | $43.59 | $43.59 | 126,733 |
| 2021-05-17 | $44.40 | $44.40 | 166,067 |
| 2021-05-14 | $43.20 | $43.20 | 182,400 |
| 2021-05-13 | $41.22 | $41.22 | 308,067 |
| 2021-05-12 | $43.62 | $43.62 | 244,567 |
| 2021-05-11 | $44.42 | $44.42 | 365,033 |
| 2021-05-10 | $43.08 | $43.08 | 350,933 |
| 2021-05-07 | $45.00 | $45.00 | 164,033 |
| 2021-05-06 | $44.58 | $44.58 | 232,833 |
| 2021-05-05 | $45.30 | $45.30 | 323,467 |
| 2021-05-04 | $44.52 | $44.52 | 287,833 |
| 2021-05-03 | $45.63 | $45.63 | 678,767 |
| 2021-04-30 | $42.30 | $42.30 | 445,167 |
| 2021-04-29 | $39.93 | $39.93 | 153,600 |
| 2021-04-28 | $40.08 | $40.08 | 227,733 |
| 2021-04-27 | $39.15 | $39.15 | 138,267 |
| 2021-04-26 | $39.54 | $39.54 | 179,833 |
| 2021-04-23 | $39.50 | $39.50 | 172,100 |
| 2021-04-22 | $39.36 | $39.36 | 269,533 |
| 2021-04-21 | $39.78 | $39.78 | 287,267 |
| 2021-04-20 | $38.31 | $38.31 | 574,467 |
| 2021-04-19 | $39.27 | $39.27 | 398,233 |
| 2021-04-16 | $41.52 | $41.52 | 323,167 |
| 2021-04-15 | $42.00 | $42.00 | 181,500 |
| 2021-04-14 | $43.09 | $43.09 | 144,767 |
| 2021-04-13 | $44.16 | $44.16 | 175,433 |
| 2021-04-12 | $43.26 | $43.26 | 309,100 |
| 2021-04-09 | $44.11 | $44.11 | 114,433 |
| 2021-04-08 | $44.16 | $44.16 | 170,333 |
| 2021-04-07 | $44.26 | $44.26 | 174,367 |
| 2021-04-06 | $44.88 | $44.88 | 199,400 |
| 2021-04-05 | $45.51 | $45.51 | 236,767 |
| 2021-04-01 | $45.42 | $45.42 | 266,800 |
| 2021-03-31 | $45.48 | $45.48 | 449,933 |
| 2021-03-30 | $43.41 | $43.41 | 448,700 |
| 2021-03-29 | $44.94 | $44.94 | 220,333 |
| 2021-03-26 | $45.21 | $45.21 | 202,633 |
| 2021-03-25 | $45.45 | $45.45 | 334,733 |
| 2021-03-24 | $45.15 | $45.15 | 277,800 |
| 2021-03-23 | $45.75 | $45.75 | 492,900 |
| 2021-03-22 | $47.82 | $47.82 | 302,533 |
| 2021-03-19 | $48.30 | $48.30 | 159,200 |
| 2021-03-18 | $48.00 | $48.00 | 531,833 |
| 2021-03-17 | $47.36 | $47.36 | 223,400 |
| 2021-03-16 | $46.35 | $46.35 | 256,500 |
| 2021-03-15 | $48.03 | $48.03 | 383,300 |
| 2021-03-12 | $47.67 | $47.67 | 343,667 |
| 2021-03-11 | $46.80 | $46.80 | 441,100 |
| 2021-03-10 | $47.10 | $47.10 | 888,433 |
| 2021-03-09 | $49.11 | $49.11 | 901,633 |
| 2021-03-08 | $42.36 | $42.36 | 473,167 |
| 2021-03-05 | $44.25 | $44.25 | 851,500 |
| 2021-03-04 | $45.15 | $45.15 | 940,600 |
| 2021-03-03 | $49.82 | $49.82 | 342,133 |
| 2021-03-02 | $51.03 | $51.03 | 434,000 |
| 2021-03-01 | $50.25 | $50.25 | 291,433 |
| 2021-02-26 | $48.60 | $48.60 | 456,800 |
| 2021-02-25 | $47.55 | $47.55 | 299,867 |
| 2021-02-24 | $49.80 | $49.80 | 226,967 |
| 2021-02-23 | $49.83 | $49.83 | 574,267 |
| 2021-02-22 | $49.95 | $49.95 | 523,433 |
| 2021-02-19 | $50.55 | $50.55 | 577,400 |
| 2021-02-18 | $48.66 | $48.66 | 307,367 |
| 2021-02-17 | $50.37 | $50.37 | 290,000 |
| 2021-02-16 | $51.30 | $51.30 | 409,567 |
| 2021-02-12 | $50.58 | $50.58 | 604,933 |
| 2021-02-11 | $50.13 | $50.13 | 1,059,433 |
| 2021-02-10 | $54.00 | $54.00 | 983,900 |
| 2021-02-09 | $51.22 | $51.22 | 564,900 |
| 2021-02-08 | $50.19 | $50.19 | 553,133 |
| 2021-02-05 | $47.61 | $47.61 | 347,700 |
| 2021-02-04 | $47.49 | $47.49 | 576,633 |
| 2021-02-03 | $46.38 | $46.38 | 502,367 |
| 2021-02-02 | $44.40 | $44.40 | 531,533 |
| 2021-02-01 | $42.48 | $42.48 | 368,233 |
| 2021-01-29 | $39.90 | $39.90 | 499,433 |
| 2021-01-28 | $40.50 | $40.50 | 395,167 |
| 2021-01-27 | $39.63 | $39.63 | 793,633 |
| 2021-01-26 | $43.96 | $43.96 | 391,733 |
| 2021-01-25 | $44.67 | $44.67 | 359,233 |
| 2021-01-22 | $45.21 | $45.21 | 271,167 |
| 2021-01-21 | $45.45 | $45.45 | 278,933 |
| 2021-01-20 | $45.24 | $45.24 | 370,967 |
| 2021-01-19 | $45.33 | $45.33 | 555,667 |
| 2021-01-15 | $46.66 | $46.66 | 563,567 |
| 2021-01-14 | $48.17 | $48.17 | 815,533 |
| 2021-01-13 | $46.89 | $46.89 | 749,133 |
| 2021-01-12 | $42.48 | $42.48 | 656,200 |
| 2021-01-11 | $42.75 | $42.75 | 683,867 |
| 2021-01-08 | $40.83 | $40.83 | 944,500 |
| 2021-01-07 | $41.13 | $41.13 | 1,342,267 |
| 2021-01-06 | $43.05 | $43.05 | 959,433 |
| 2021-01-05 | $39.76 | $39.76 | 474,067 |
| 2021-01-04 | $38.67 | $38.67 | 497,700 |