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
- 2010-01-05 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 | $27.38 | $42.58 | 320 |
| 2021-12-30 | $27.10 | $42.16 | 14,000 |
| 2021-12-29 | $27.38 | $42.58 | 8,320 |
| 2021-12-28 | $26.88 | $41.81 | 3,040 |
| 2021-12-27 | $26.39 | $41.05 | 880 |
| 2021-12-23 | $26.06 | $40.54 | 5,120 |
| 2021-12-22 | $25.81 | $40.15 | 1,440 |
| 2021-12-21 | $27.14 | $42.22 | 960 |
| 2021-12-20 | $25.36 | $39.45 | 10,000 |
| 2021-12-17 | $27.25 | $42.39 | 640 |
| 2021-12-16 | $26.50 | $41.22 | 5,520 |
| 2021-12-15 | $26.01 | $40.47 | 160 |
| 2021-12-14 | $25.70 | $39.98 | 80 |
| 2021-12-13 | $26.60 | $41.38 | 0 |
| 2021-12-10 | $26.60 | $41.38 | 480 |
| 2021-12-09 | $25.66 | $39.92 | 0 |
| 2021-12-08 | $25.66 | $39.92 | 4,240 |
| 2021-12-07 | $26.14 | $40.66 | 3,600 |
| 2021-12-06 | $25.15 | $39.12 | 1,680 |
| 2021-12-03 | $25.94 | $40.35 | 1,120 |
| 2021-12-02 | $25.04 | $38.95 | 160,160 |
| 2021-12-01 | $25.55 | $39.75 | 320,080 |
| 2021-11-30 | $25.94 | $40.35 | 560 |
| 2021-11-29 | $24.86 | $38.68 | 1,600 |
| 2021-11-26 | $25.16 | $39.14 | 880 |
| 2021-11-24 | $25.19 | $39.18 | 160 |
| 2021-11-23 | $25.65 | $39.90 | 240 |
| 2021-11-22 | $25.36 | $39.45 | 2,000 |
| 2021-11-19 | $25.39 | $39.49 | 1,440 |
| 2021-11-18 | $25.00 | $38.89 | 4,720 |
| 2021-11-17 | $26.79 | $41.17 | 800 |
| 2021-11-16 | $25.83 | $39.69 | 400 |
| 2021-11-15 | $26.17 | $40.23 | 1,280 |
| 2021-11-12 | $26.60 | $40.88 | 1,200 |
| 2021-11-11 | $26.20 | $40.27 | 320 |
| 2021-11-10 | $26.39 | $40.56 | 7,440 |
| 2021-11-09 | $26.35 | $40.50 | 240 |
| 2021-11-08 | $26.06 | $40.06 | 640 |
| 2021-11-05 | $26.92 | $41.38 | 160 |
| 2021-11-04 | $26.11 | $40.14 | 800 |
| 2021-11-03 | $26.05 | $40.04 | 0 |
| 2021-11-02 | $26.05 | $40.04 | 1,200 |
| 2021-11-01 | $26.28 | $40.39 | 3,760 |
| 2021-10-29 | $25.83 | $39.69 | 240 |
| 2021-10-28 | $25.48 | $39.16 | 14,560 |
| 2021-10-27 | $24.75 | $38.04 | 3,840 |
| 2021-10-26 | $24.33 | $37.39 | 6,880 |
| 2021-10-25 | $24.99 | $38.41 | 400 |
| 2021-10-22 | $24.09 | $37.02 | 240 |
| 2021-10-21 | $24.31 | $37.37 | 320 |
| 2021-10-20 | $23.91 | $36.75 | 0 |
| 2021-10-19 | $23.91 | $36.75 | 800 |
| 2021-10-18 | $23.76 | $36.52 | 308,400 |
| 2021-10-15 | $24.00 | $36.89 | 800 |
| 2021-10-14 | $23.66 | $36.37 | 0 |
| 2021-10-13 | $23.66 | $36.37 | 880 |
| 2021-10-12 | $23.75 | $36.50 | 1,280 |
| 2021-10-11 | $24.38 | $37.46 | 4,320 |
| 2021-10-08 | $23.56 | $36.22 | 320,320 |
| 2021-10-07 | $24.59 | $37.79 | 1,600 |
| 2021-10-06 | $23.99 | $36.87 | 1,753,680 |
| 2021-10-05 | $23.39 | $35.95 | 2,240 |
| 2021-10-04 | $23.69 | $36.41 | 720 |
| 2021-10-01 | $23.53 | $36.16 | 160 |
| 2021-09-30 | $23.56 | $36.22 | 2,560 |
| 2021-09-29 | $22.73 | $34.93 | 800 |
| 2021-09-28 | $23.41 | $35.99 | 456,000 |
| 2021-09-27 | $24.40 | $37.50 | 800 |
| 2021-09-24 | $23.14 | $35.56 | 1,200 |
| 2021-09-23 | $24.26 | $37.29 | 19,680 |
| 2021-09-22 | $23.79 | $36.56 | 0 |
| 2021-09-21 | $23.79 | $36.56 | 800 |
| 2021-09-20 | $24.06 | $36.98 | 640 |
| 2021-09-17 | $24.01 | $36.91 | 1,840 |
| 2021-09-16 | $24.06 | $36.98 | 320 |
| 2021-09-15 | $23.92 | $36.77 | 880 |
| 2021-09-14 | $23.96 | $36.83 | 0 |
| 2021-09-13 | $23.96 | $36.83 | 560 |
| 2021-09-10 | $24.25 | $37.27 | 560 |
| 2021-09-09 | $24.88 | $38.23 | 2,800 |
| 2021-09-08 | $25.00 | $38.43 | 1,280 |
| 2021-09-07 | $25.63 | $39.39 | 160 |
| 2021-09-03 | $25.63 | $39.39 | 3,040 |
| 2021-09-02 | $25.38 | $39.00 | 5,840 |
| 2021-09-01 | $25.53 | $39.23 | 10,880 |
| 2021-08-31 | $25.31 | $38.91 | 0 |
| 2021-08-30 | $25.31 | $38.91 | 2,080 |
| 2021-08-27 | $26.25 | $40.35 | 400 |
| 2021-08-26 | $25.70 | $39.50 | 880 |
| 2021-08-25 | $25.05 | $38.50 | 3,840 |
| 2021-08-24 | $25.05 | $38.50 | 1,760 |
| 2021-08-23 | $26.25 | $40.35 | 0 |
| 2021-08-20 | $26.25 | $40.35 | 240 |
| 2021-08-19 | $24.58 | $37.77 | 80 |
| 2021-08-18 | $26.25 | $39.85 | 2,400 |
| 2021-08-17 | $26.13 | $39.66 | 640 |
| 2021-08-16 | $26.20 | $39.77 | 1,280 |
| 2021-08-13 | $24.55 | $37.26 | 1,040 |
| 2021-08-12 | $24.81 | $37.66 | 1,120 |
| 2021-08-11 | $25.38 | $38.52 | 320 |
| 2021-08-10 | $24.00 | $36.43 | 0 |
| 2021-08-09 | $24.00 | $36.43 | 880 |
| 2021-08-06 | $24.00 | $36.43 | 1,040 |
| 2021-08-05 | $25.00 | $37.95 | 1,520 |
| 2021-08-04 | $24.01 | $36.45 | 1,200 |
| 2021-08-03 | $24.76 | $37.59 | 0 |
| 2021-08-02 | $24.76 | $37.59 | 1,440 |
| 2021-07-30 | $24.38 | $37.00 | 14,720 |
| 2021-07-29 | $23.70 | $35.97 | 4,240 |
| 2021-07-28 | $24.74 | $37.55 | 240 |
| 2021-07-27 | $24.20 | $36.73 | 880 |
| 2021-07-26 | $24.44 | $37.09 | 4,400 |
| 2021-07-23 | $24.50 | $37.19 | 8,160 |
| 2021-07-22 | $24.00 | $36.43 | 5,600 |
| 2021-07-21 | $24.00 | $36.43 | 3,360 |
| 2021-07-20 | $23.75 | $36.05 | 1,200 |
| 2021-07-19 | $23.96 | $36.37 | 640 |
| 2021-07-16 | $24.63 | $37.38 | 480 |
| 2021-07-15 | $24.53 | $37.23 | 880 |
| 2021-07-14 | $24.64 | $37.40 | 640 |
| 2021-07-13 | $25.19 | $38.23 | 400 |
| 2021-07-12 | $24.38 | $37.00 | 720 |
| 2021-07-09 | $24.55 | $37.26 | 0 |
| 2021-07-08 | $24.55 | $37.26 | 480 |
| 2021-07-07 | $23.79 | $36.11 | 640 |
| 2021-07-06 | $23.96 | $36.37 | 1,440 |
| 2021-07-02 | $25.44 | $38.61 | 640 |
| 2021-07-01 | $25.04 | $38.00 | 267,200 |
| 2021-06-30 | $24.01 | $36.45 | 720 |
| 2021-06-29 | $24.00 | $36.43 | 960 |
| 2021-06-28 | $24.96 | $37.89 | 9,840 |
| 2021-06-25 | $24.20 | $36.73 | 1,440 |
| 2021-06-24 | $25.10 | $38.10 | 560 |
| 2021-06-23 | $24.10 | $36.58 | 2,000 |
| 2021-06-22 | $25.42 | $38.59 | 1,520 |
| 2021-06-21 | $25.38 | $38.52 | 1,520 |
| 2021-06-18 | $24.95 | $37.87 | 3,122,720 |
| 2021-06-17 | $26.00 | $39.47 | 320 |
| 2021-06-16 | $26.25 | $39.85 | 640 |
| 2021-06-15 | $26.19 | $39.75 | 1,200 |
| 2021-06-14 | $26.08 | $39.58 | 10,320 |
| 2021-06-11 | $24.69 | $37.47 | 3,200 |
| 2021-06-10 | $24.75 | $37.57 | 4,000 |
| 2021-06-09 | $24.58 | $37.30 | 172,880 |
| 2021-06-08 | $24.06 | $36.52 | 57,600 |
| 2021-06-07 | $23.76 | $36.07 | 1,200 |
| 2021-06-04 | $24.19 | $36.71 | 1,280 |
| 2021-06-03 | $23.50 | $35.67 | 1,760 |
| 2021-06-02 | $23.53 | $35.71 | 800 |
| 2021-06-01 | $24.36 | $36.98 | 1,360 |
| 2021-05-28 | $24.25 | $36.81 | 2,320 |
| 2021-05-27 | $23.63 | $35.86 | 800 |
| 2021-05-26 | $23.38 | $35.48 | 480 |
| 2021-05-25 | $24.04 | $36.49 | 1,040 |
| 2021-05-24 | $23.48 | $35.63 | 1,360 |
| 2021-05-21 | $23.75 | $36.05 | 480 |
| 2021-05-20 | $24.24 | $36.79 | 1,280 |
| 2021-05-19 | $24.79 | $37.12 | 1,360 |
| 2021-05-18 | $24.26 | $36.33 | 1,920 |
| 2021-05-17 | $24.11 | $36.11 | 1,680 |
| 2021-05-14 | $23.98 | $35.90 | 1,120 |
| 2021-05-13 | $23.39 | $35.02 | 2,640 |
| 2021-05-12 | $23.42 | $35.08 | 400 |
| 2021-05-11 | $23.29 | $34.87 | 1,440 |
| 2021-05-10 | $23.40 | $35.04 | 2,560 |
| 2021-05-07 | $23.28 | $34.85 | 14,720 |
| 2021-05-06 | $23.23 | $34.78 | 3,280 |
| 2021-05-05 | $23.75 | $35.56 | 0 |
| 2021-05-04 | $23.75 | $35.56 | 8,880 |
| 2021-05-03 | $23.17 | $34.70 | 1,120 |
| 2021-04-30 | $23.19 | $34.72 | 1,680 |
| 2021-04-29 | $23.44 | $35.10 | 2,240 |
| 2021-04-28 | $23.59 | $35.32 | 80 |
| 2021-04-27 | $23.58 | $35.30 | 0 |
| 2021-04-26 | $23.58 | $35.30 | 640 |
| 2021-04-23 | $23.13 | $34.63 | 1,760 |
| 2021-04-22 | $23.84 | $35.69 | 0 |
| 2021-04-21 | $23.84 | $35.69 | 1,040 |
| 2021-04-20 | $22.98 | $34.40 | 3,440 |
| 2021-04-19 | $23.31 | $34.91 | 640 |
| 2021-04-16 | $23.16 | $34.68 | 14,320 |
| 2021-04-15 | $23.35 | $34.96 | 5,040 |
| 2021-04-14 | $22.28 | $33.35 | 21,280 |
| 2021-04-13 | $22.25 | $33.32 | 400 |
| 2021-04-12 | $22.64 | $33.90 | 1,120 |
| 2021-04-09 | $22.56 | $33.79 | 480 |
| 2021-04-08 | $22.49 | $33.67 | 6,240 |
| 2021-04-07 | $22.44 | $33.60 | 3,840 |
| 2021-04-06 | $22.44 | $33.60 | 1,920 |
| 2021-04-05 | $22.38 | $33.50 | 240 |
| 2021-04-01 | $21.90 | $32.79 | 720 |
| 2021-03-31 | $21.80 | $32.64 | 4,560 |
| 2021-03-30 | $22.24 | $33.30 | 800 |
| 2021-03-29 | $22.53 | $33.73 | 960 |
| 2021-03-26 | $22.31 | $33.41 | 3,600 |
| 2021-03-25 | $21.88 | $32.76 | 1,360 |
| 2021-03-24 | $22.33 | $33.43 | 1,200 |
| 2021-03-23 | $22.40 | $33.54 | 400 |
| 2021-03-22 | $22.63 | $33.88 | 800 |
| 2021-03-19 | $22.09 | $33.07 | 590,080 |
| 2021-03-18 | $22.04 | $33.00 | 308,080 |
| 2021-03-17 | $22.34 | $33.45 | 1,291,680 |
| 2021-03-16 | $22.35 | $33.47 | 673,600 |
| 2021-03-15 | $22.25 | $33.32 | 6,480 |
| 2021-03-12 | $22.05 | $33.02 | 1,041,680 |
| 2021-03-11 | $21.96 | $32.89 | 494,880 |
| 2021-03-10 | $21.90 | $32.79 | 2,320 |
| 2021-03-09 | $21.44 | $32.10 | 1,104,080 |
| 2021-03-08 | $21.59 | $32.33 | 386,240 |
| 2021-03-05 | $21.25 | $31.82 | 400 |
| 2021-03-04 | $20.78 | $31.11 | 438,320 |
| 2021-03-03 | $21.30 | $31.89 | 734,240 |
| 2021-03-02 | $20.67 | $30.96 | 438,880 |
| 2021-03-01 | $21.00 | $31.45 | 284,960 |
| 2021-02-26 | $20.66 | $30.94 | 480,960 |
| 2021-02-25 | $21.01 | $31.46 | 6,160 |
| 2021-02-24 | $21.16 | $31.69 | 732,560 |
| 2021-02-23 | $21.01 | $31.46 | 2,800 |
| 2021-02-22 | $21.21 | $31.76 | 426,640 |
| 2021-02-19 | $21.56 | $32.29 | 1,765,840 |
| 2021-02-18 | $21.38 | $32.01 | 641,120 |
| 2021-02-17 | $22.42 | $32.98 | 961,920 |
| 2021-02-16 | $22.29 | $32.78 | 5,760 |
| 2021-02-12 | $22.01 | $32.38 | 960,720 |
| 2021-02-11 | $21.76 | $32.01 | 1,707,600 |
| 2021-02-10 | $21.66 | $31.86 | 645,440 |
| 2021-02-09 | $22.06 | $32.45 | 651,680 |
| 2021-02-08 | $21.91 | $32.23 | 1,603,520 |
| 2021-02-05 | $21.49 | $31.60 | 4,640 |
| 2021-02-04 | $22.19 | $32.63 | 9,600 |
| 2021-02-03 | $22.21 | $32.67 | 500,560 |
| 2021-02-02 | $22.88 | $33.64 | 2,480 |
| 2021-02-01 | $22.81 | $33.55 | 720 |
| 2021-01-29 | $22.92 | $33.72 | 1,360 |
| 2021-01-28 | $24.21 | $35.61 | 1,840 |
| 2021-01-27 | $24.13 | $35.48 | 800 |
| 2021-01-26 | $24.66 | $36.27 | 1,440 |
| 2021-01-25 | $23.66 | $34.80 | 4,080 |
| 2021-01-22 | $23.17 | $34.09 | 74,640 |
| 2021-01-21 | $23.53 | $34.60 | 240 |
| 2021-01-20 | $23.39 | $34.40 | 960 |
| 2021-01-19 | $23.86 | $35.10 | 3,280 |
| 2021-01-15 | $24.34 | $35.79 | 4,160 |
| 2021-01-14 | $23.88 | $35.11 | 14,080 |
| 2021-01-13 | $23.38 | $34.38 | 1,120 |
| 2021-01-12 | $22.88 | $33.64 | 600,720 |
| 2021-01-11 | $23.61 | $34.73 | 496,720 |
| 2021-01-08 | $24.09 | $35.43 | 6,160 |
| 2021-01-07 | $24.03 | $35.34 | 800 |
| 2021-01-06 | $23.65 | $34.78 | 4,720 |
| 2021-01-05 | $22.95 | $33.75 | 1,280 |
| 2021-01-04 | $23.17 | $34.09 | 6,000 |