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
- 2009-02-13 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 | $25.25 | $32.16 | 2,700 |
| 2021-12-30 | $25.00 | $31.84 | 400 |
| 2021-12-29 | $24.86 | $31.66 | 600 |
| 2021-12-28 | $22.10 | $28.15 | 200 |
| 2021-12-27 | $24.87 | $31.68 | 0 |
| 2021-12-23 | $24.87 | $31.68 | 300 |
| 2021-12-22 | $24.53 | $31.24 | 600 |
| 2021-12-21 | $24.48 | $31.18 | 9,500 |
| 2021-12-20 | $23.59 | $30.04 | 1,400 |
| 2021-12-17 | $24.31 | $30.96 | 800 |
| 2021-12-16 | $24.50 | $31.20 | 1,600 |
| 2021-12-15 | $24.50 | $31.20 | 400 |
| 2021-12-14 | $24.62 | $31.36 | 1,100 |
| 2021-12-13 | $25.17 | $32.06 | 8,500 |
| 2021-12-10 | $25.24 | $32.15 | 3,700 |
| 2021-12-09 | $25.74 | $32.78 | 300 |
| 2021-12-08 | $26.23 | $33.41 | 100 |
| 2021-12-07 | $26.85 | $34.20 | 800 |
| 2021-12-06 | $25.71 | $32.74 | 3,000 |
| 2021-12-03 | $24.78 | $31.56 | 300 |
| 2021-12-02 | $25.34 | $32.27 | 1,400 |
| 2021-12-01 | $24.67 | $31.42 | 900 |
| 2021-11-30 | $25.41 | $32.36 | 4,200 |
| 2021-11-29 | $26.73 | $34.04 | 3,000 |
| 2021-11-26 | $27.05 | $34.45 | 700 |
| 2021-11-24 | $27.28 | $34.74 | 300 |
| 2021-11-23 | $27.31 | $34.56 | 300 |
| 2021-11-22 | $27.45 | $34.73 | 800 |
| 2021-11-19 | $28.24 | $35.73 | 500 |
| 2021-11-18 | $28.25 | $35.75 | 900 |
| 2021-11-17 | $29.18 | $36.92 | 200 |
| 2021-11-16 | $29.30 | $37.07 | 300 |
| 2021-11-15 | $28.98 | $36.67 | 100 |
| 2021-11-12 | $28.93 | $36.61 | 100 |
| 2021-11-11 | $28.93 | $36.61 | 400 |
| 2021-11-10 | $28.99 | $36.68 | 13,700 |
| 2021-11-09 | $30.56 | $38.67 | 800 |
| 2021-11-08 | $30.49 | $38.58 | 900 |
| 2021-11-05 | $29.51 | $37.34 | 2,600 |
| 2021-11-04 | $29.37 | $37.16 | 400 |
| 2021-11-03 | $29.63 | $37.49 | 700 |
| 2021-11-02 | $30.07 | $38.05 | 400 |
| 2021-11-01 | $29.59 | $37.44 | 0 |
| 2021-10-29 | $29.59 | $37.44 | 1,400 |
| 2021-10-28 | $30.22 | $38.24 | 1,500 |
| 2021-10-27 | $29.76 | $37.66 | 1,000 |
| 2021-10-26 | $30.44 | $38.52 | 1,500 |
| 2021-10-25 | $30.19 | $38.20 | 500 |
| 2021-10-22 | $30.39 | $38.45 | 1,300 |
| 2021-10-21 | $30.19 | $38.20 | 700 |
| 2021-10-20 | $29.75 | $37.64 | 4,400 |
| 2021-10-19 | $29.73 | $37.62 | 1,700 |
| 2021-10-18 | $28.01 | $35.44 | 1,800 |
| 2021-10-15 | $27.69 | $35.04 | 8,400 |
| 2021-10-14 | $26.95 | $34.10 | 1,100 |
| 2021-10-13 | $26.90 | $34.04 | 1,800 |
| 2021-10-12 | $26.45 | $33.47 | 700 |
| 2021-10-11 | $26.30 | $33.28 | 0 |
| 2021-10-08 | $26.30 | $33.28 | 2,400 |
| 2021-10-07 | $25.76 | $32.59 | 400 |
| 2021-10-06 | $25.19 | $31.87 | 33,300 |
| 2021-10-05 | $25.19 | $31.87 | 8,900 |
| 2021-10-04 | $24.70 | $31.25 | 300 |
| 2021-10-01 | $24.77 | $31.34 | 1,300 |
| 2021-09-30 | $24.71 | $31.27 | 3,300 |
| 2021-09-29 | $24.71 | $31.27 | 4,000 |
| 2021-09-28 | $24.78 | $31.35 | 3,100 |
| 2021-09-27 | $24.97 | $31.60 | 7,600 |
| 2021-09-24 | $24.69 | $31.24 | 1,900 |
| 2021-09-23 | $25.18 | $31.86 | 600 |
| 2021-09-22 | $24.77 | $31.34 | 3,600 |
| 2021-09-21 | $24.33 | $30.79 | 1,400 |
| 2021-09-20 | $24.08 | $30.47 | 2,900 |
| 2021-09-17 | $24.67 | $31.22 | 2,000 |
| 2021-09-16 | $25.03 | $31.67 | 900 |
| 2021-09-15 | $25.77 | $32.61 | 1,600 |
| 2021-09-14 | $25.78 | $32.62 | 0 |
| 2021-09-13 | $25.78 | $32.62 | 700 |
| 2021-09-10 | $25.59 | $32.38 | 1,700 |
| 2021-09-09 | $25.48 | $32.24 | 2,400 |
| 2021-09-08 | $25.22 | $31.91 | 8,200 |
| 2021-09-07 | $25.71 | $32.53 | 4,100 |
| 2021-09-03 | $25.96 | $32.85 | 500 |
| 2021-09-02 | $25.97 | $32.86 | 4,500 |
| 2021-09-01 | $26.26 | $33.23 | 1,300 |
| 2021-08-31 | $26.02 | $32.92 | 8,900 |
| 2021-08-30 | $25.51 | $32.28 | 7,200 |
| 2021-08-27 | $25.62 | $32.42 | 3,900 |
| 2021-08-26 | $25.81 | $32.66 | 300 |
| 2021-08-25 | $26.09 | $33.01 | 4,600 |
| 2021-08-24 | $25.45 | $32.20 | 0 |
| 2021-08-23 | $25.45 | $32.20 | 0 |
| 2021-08-20 | $25.45 | $32.20 | 300 |
| 2021-08-19 | $25.48 | $32.24 | 300 |
| 2021-08-18 | $26.22 | $33.18 | 1,400 |
| 2021-08-17 | $26.26 | $33.00 | 800 |
| 2021-08-16 | $27.24 | $34.23 | 1,600 |
| 2021-08-13 | $27.48 | $34.54 | 6,000 |
| 2021-08-12 | $27.44 | $34.49 | 500 |
| 2021-08-11 | $27.40 | $34.43 | 1,600 |
| 2021-08-10 | $26.83 | $33.72 | 0 |
| 2021-08-09 | $26.83 | $33.72 | 500 |
| 2021-08-06 | $27.01 | $33.94 | 2,100 |
| 2021-08-05 | $27.21 | $34.20 | 11,600 |
| 2021-08-04 | $26.72 | $33.58 | 2,700 |
| 2021-08-03 | $26.25 | $32.99 | 500 |
| 2021-08-02 | $25.65 | $32.24 | 0 |
| 2021-07-30 | $25.65 | $32.24 | 500 |
| 2021-07-29 | $25.65 | $32.24 | 300 |
| 2021-07-28 | $25.18 | $31.64 | 1,200 |
| 2021-07-27 | $25.20 | $31.67 | 200 |
| 2021-07-26 | $25.14 | $31.59 | 4,100 |
| 2021-07-23 | $24.89 | $31.28 | 300 |
| 2021-07-22 | $24.98 | $31.39 | 100 |
| 2021-07-21 | $25.02 | $31.44 | 800 |
| 2021-07-20 | $24.11 | $30.30 | 500 |
| 2021-07-19 | $23.73 | $29.82 | 700 |
| 2021-07-16 | $24.88 | $31.27 | 33,200 |
| 2021-07-15 | $25.17 | $31.63 | 300 |
| 2021-07-14 | $24.95 | $31.36 | 700 |
| 2021-07-13 | $25.27 | $31.76 | 900 |
| 2021-07-12 | $25.58 | $32.15 | 300 |
| 2021-07-09 | $26.18 | $32.90 | 800 |
| 2021-07-08 | $25.58 | $32.15 | 1,400 |
| 2021-07-07 | $25.86 | $32.50 | 900 |
| 2021-07-06 | $25.74 | $32.35 | 3,200 |
| 2021-07-02 | $25.94 | $32.60 | 100 |
| 2021-07-01 | $26.15 | $32.86 | 0 |
| 2021-06-30 | $26.15 | $32.86 | 1,500 |
| 2021-06-29 | $26.22 | $32.95 | 1,400 |
| 2021-06-28 | $26.02 | $32.70 | 1,400 |
| 2021-06-25 | $26.63 | $33.47 | 200 |
| 2021-06-24 | $26.78 | $33.66 | 1,000 |
| 2021-06-23 | $27.09 | $34.05 | 9,100 |
| 2021-06-22 | $26.47 | $33.27 | 1,500 |
| 2021-06-21 | $26.10 | $32.80 | 4,500 |
| 2021-06-18 | $25.65 | $32.24 | 3,400 |
| 2021-06-17 | $26.23 | $32.96 | 3,700 |
| 2021-06-16 | $27.06 | $34.01 | 4,500 |
| 2021-06-15 | $27.41 | $34.45 | 1,900 |
| 2021-06-14 | $26.81 | $33.69 | 2,100 |
| 2021-06-11 | $26.36 | $33.13 | 3,900 |
| 2021-06-10 | $26.33 | $33.09 | 1,900 |
| 2021-06-09 | $25.74 | $32.35 | 900 |
| 2021-06-08 | $25.75 | $32.36 | 6,300 |
| 2021-06-07 | $25.65 | $32.24 | 800 |
| 2021-06-04 | $25.52 | $32.07 | 3,100 |
| 2021-06-03 | $25.51 | $32.06 | 2,800 |
| 2021-06-02 | $25.67 | $32.26 | 5,800 |
| 2021-06-01 | $25.94 | $32.60 | 2,100 |
| 2021-05-28 | $24.83 | $31.21 | 900 |
| 2021-05-27 | $25.03 | $31.46 | 8,400 |
| 2021-05-26 | $24.83 | $31.21 | 3,100 |
| 2021-05-25 | $25.69 | $32.07 | 5,200 |
| 2021-05-24 | $26.89 | $33.57 | 0 |
| 2021-05-21 | $26.89 | $33.57 | 1,500 |
| 2021-05-20 | $26.89 | $33.57 | 3,700 |
| 2021-05-19 | $26.96 | $33.66 | 2,400 |
| 2021-05-18 | $27.58 | $34.43 | 1,000 |
| 2021-05-17 | $27.70 | $34.58 | 4,600 |
| 2021-05-14 | $27.87 | $34.79 | 6,100 |
| 2021-05-13 | $27.09 | $33.82 | 3,800 |
| 2021-05-12 | $27.32 | $34.11 | 1,600 |
| 2021-05-11 | $27.83 | $34.74 | 12,800 |
| 2021-05-10 | $28.40 | $35.46 | 800 |
| 2021-05-07 | $27.96 | $34.91 | 800 |
| 2021-05-06 | $27.63 | $34.49 | 13,300 |
| 2021-05-05 | $27.28 | $34.06 | 8,100 |
| 2021-05-04 | $26.20 | $32.71 | 2,500 |
| 2021-05-03 | $26.35 | $32.90 | 2,400 |
| 2021-04-30 | $26.11 | $32.60 | 600 |
| 2021-04-29 | $26.63 | $33.25 | 1,900 |
| 2021-04-28 | $25.63 | $32.00 | 1,500 |
| 2021-04-27 | $25.52 | $31.86 | 200 |
| 2021-04-26 | $25.52 | $31.86 | 1,200 |
| 2021-04-23 | $25.19 | $31.45 | 600 |
| 2021-04-22 | $25.29 | $31.57 | 1,200 |
| 2021-04-21 | $24.74 | $30.89 | 8,100 |
| 2021-04-20 | $24.21 | $30.22 | 1,700 |
| 2021-04-19 | $25.10 | $31.34 | 300 |
| 2021-04-16 | $25.37 | $31.67 | 200 |
| 2021-04-15 | $25.49 | $31.82 | 2,300 |
| 2021-04-14 | $25.41 | $31.72 | 200 |
| 2021-04-13 | $25.56 | $31.91 | 1,500 |
| 2021-04-12 | $26.21 | $32.72 | 300 |
| 2021-04-09 | $26.27 | $32.80 | 500 |
| 2021-04-08 | $25.76 | $32.16 | 1,800 |
| 2021-04-07 | $25.96 | $32.41 | 1,800 |
| 2021-04-06 | $26.25 | $32.77 | 2,400 |
| 2021-04-05 | $26.18 | $32.68 | 400 |
| 2021-04-01 | $25.91 | $32.35 | 6,100 |
| 2021-03-31 | $25.54 | $31.88 | 2,000 |
| 2021-03-30 | $25.37 | $31.67 | 2,300 |
| 2021-03-29 | $25.43 | $31.75 | 100 |
| 2021-03-26 | $26.33 | $32.87 | 2,400 |
| 2021-03-25 | $25.19 | $31.45 | 5,400 |
| 2021-03-24 | $24.58 | $30.69 | 7,500 |
| 2021-03-23 | $24.58 | $30.69 | 1,600 |
| 2021-03-22 | $25.54 | $31.88 | 4,400 |
| 2021-03-19 | $25.65 | $32.02 | 1,200 |
| 2021-03-18 | $25.70 | $32.08 | 1,000 |
| 2021-03-17 | $26.21 | $32.72 | 200 |
| 2021-03-16 | $26.19 | $32.70 | 500 |
| 2021-03-15 | $26.24 | $32.76 | 1,100 |
| 2021-03-12 | $26.31 | $32.85 | 600 |
| 2021-03-11 | $26.91 | $33.60 | 600 |
| 2021-03-10 | $26.89 | $33.57 | 102,400 |
| 2021-03-09 | $26.47 | $33.05 | 0 |
| 2021-03-08 | $26.47 | $33.05 | 500 |
| 2021-03-05 | $25.85 | $32.27 | 17,800 |
| 2021-03-04 | $25.72 | $32.11 | 300 |
| 2021-03-03 | $26.80 | $33.46 | 800 |
| 2021-03-02 | $27.07 | $33.80 | 0 |
| 2021-03-01 | $27.07 | $33.80 | 900 |
| 2021-02-26 | $26.05 | $32.52 | 2,400 |
| 2021-02-25 | $26.30 | $32.83 | 300 |
| 2021-02-24 | $26.21 | $32.72 | 5,000 |
| 2021-02-23 | $25.34 | $31.43 | 700 |
| 2021-02-22 | $25.29 | $31.37 | 1,200 |
| 2021-02-19 | $25.16 | $31.21 | 14,200 |
| 2021-02-18 | $24.25 | $30.08 | 300 |
| 2021-02-17 | $23.62 | $29.30 | 1,300 |
| 2021-02-16 | $24.17 | $29.98 | 1,200 |
| 2021-02-12 | $24.40 | $30.27 | 400 |
| 2021-02-11 | $24.79 | $30.75 | 400 |
| 2021-02-10 | $23.74 | $29.45 | 900 |
| 2021-02-09 | $23.16 | $28.73 | 2,400 |
| 2021-02-08 | $23.14 | $28.70 | 5,300 |
| 2021-02-05 | $22.48 | $27.88 | 1,900 |
| 2021-02-04 | $22.27 | $27.62 | 0 |
| 2021-02-03 | $22.27 | $27.62 | 3,000 |
| 2021-02-02 | $22.25 | $27.60 | 4,500 |
| 2021-02-01 | $20.96 | $26.00 | 9,200 |
| 2021-01-29 | $20.95 | $25.99 | 500 |
| 2021-01-28 | $21.44 | $26.59 | 300 |
| 2021-01-27 | $21.12 | $26.20 | 500 |
| 2021-01-26 | $22.66 | $28.11 | 0 |
| 2021-01-25 | $22.66 | $28.11 | 700 |
| 2021-01-22 | $23.38 | $29.00 | 0 |
| 2021-01-21 | $23.38 | $29.00 | 2,600 |
| 2021-01-20 | $23.14 | $28.70 | 400 |
| 2021-01-19 | $22.91 | $28.42 | 100 |
| 2021-01-15 | $23.14 | $28.70 | 1,000 |
| 2021-01-14 | $23.43 | $29.06 | 500 |
| 2021-01-13 | $23.32 | $28.93 | 1,800 |
| 2021-01-12 | $23.42 | $29.05 | 400 |
| 2021-01-11 | $23.11 | $28.67 | 300 |
| 2021-01-08 | $22.95 | $28.47 | 200 |
| 2021-01-07 | $23.18 | $28.75 | 400 |
| 2021-01-06 | $22.73 | $28.19 | 2,500 |
| 2021-01-05 | $21.61 | $26.81 | 4,700 |
| 2021-01-04 | $21.26 | $26.37 | 1,300 |