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
- 2018-06-14 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 | $22.16 | $22.16 | 313,900 |
| 2021-12-30 | $21.42 | $21.42 | 383,800 |
| 2021-12-29 | $21.25 | $21.25 | 452,300 |
| 2021-12-28 | $19.89 | $19.89 | 333,600 |
| 2021-12-27 | $20.34 | $20.34 | 360,300 |
| 2021-12-23 | $20.47 | $20.47 | 656,400 |
| 2021-12-22 | $19.59 | $19.59 | 678,600 |
| 2021-12-21 | $18.57 | $18.57 | 355,500 |
| 2021-12-20 | $18.38 | $18.38 | 558,800 |
| 2021-12-17 | $19.40 | $19.40 | 625,600 |
| 2021-12-16 | $19.41 | $19.41 | 3,795,400 |
| 2021-12-15 | $19.78 | $19.78 | 450,800 |
| 2021-12-14 | $19.98 | $19.98 | 374,000 |
| 2021-12-13 | $20.75 | $20.75 | 617,000 |
| 2021-12-10 | $22.00 | $22.00 | 427,000 |
| 2021-12-09 | $21.85 | $21.85 | 507,000 |
| 2021-12-08 | $21.52 | $21.52 | 511,300 |
| 2021-12-07 | $19.00 | $19.00 | 724,800 |
| 2021-12-06 | $19.38 | $19.38 | 568,600 |
| 2021-12-03 | $20.64 | $20.64 | 466,200 |
| 2021-12-02 | $20.89 | $20.89 | 576,600 |
| 2021-12-01 | $19.82 | $19.82 | 762,100 |
| 2021-11-30 | $21.58 | $21.58 | 484,000 |
| 2021-11-29 | $21.80 | $21.80 | 456,600 |
| 2021-11-26 | $23.20 | $23.20 | 187,600 |
| 2021-11-24 | $22.92 | $22.92 | 342,600 |
| 2021-11-23 | $22.23 | $22.23 | 449,200 |
| 2021-11-22 | $20.65 | $20.65 | 562,600 |
| 2021-11-19 | $21.59 | $21.59 | 378,300 |
| 2021-11-18 | $21.75 | $21.75 | 771,900 |
| 2021-11-17 | $22.69 | $22.69 | 434,600 |
| 2021-11-16 | $22.72 | $22.72 | 1,049,500 |
| 2021-11-15 | $24.16 | $24.16 | 1,208,200 |
| 2021-11-12 | $27.11 | $27.11 | 1,275,600 |
| 2021-11-11 | $25.28 | $25.28 | 1,104,100 |
| 2021-11-10 | $21.80 | $21.80 | 850,700 |
| 2021-11-09 | $22.40 | $22.40 | 985,800 |
| 2021-11-08 | $22.25 | $22.25 | 1,429,000 |
| 2021-11-05 | $21.07 | $21.07 | 830,000 |
| 2021-11-04 | $18.65 | $18.65 | 515,300 |
| 2021-11-03 | $19.63 | $19.63 | 592,000 |
| 2021-11-02 | $19.87 | $19.87 | 619,600 |
| 2021-11-01 | $20.70 | $20.70 | 349,400 |
| 2021-10-29 | $20.47 | $20.47 | 748,100 |
| 2021-10-28 | $20.04 | $20.04 | 975,200 |
| 2021-10-27 | $20.66 | $20.66 | 648,500 |
| 2021-10-26 | $22.20 | $22.20 | 337,100 |
| 2021-10-25 | $22.63 | $22.63 | 193,300 |
| 2021-10-22 | $23.30 | $23.30 | 192,100 |
| 2021-10-21 | $23.91 | $23.91 | 216,300 |
| 2021-10-20 | $24.09 | $24.09 | 250,700 |
| 2021-10-19 | $24.08 | $24.08 | 337,600 |
| 2021-10-18 | $22.85 | $22.85 | 486,000 |
| 2021-10-15 | $23.72 | $23.72 | 352,000 |
| 2021-10-14 | $24.23 | $24.23 | 343,600 |
| 2021-10-13 | $25.15 | $25.15 | 264,100 |
| 2021-10-12 | $25.17 | $25.17 | 306,700 |
| 2021-10-11 | $25.33 | $25.33 | 103,000 |
| 2021-10-08 | $25.27 | $25.27 | 257,700 |
| 2021-10-07 | $25.96 | $25.96 | 199,300 |
| 2021-10-06 | $26.06 | $26.06 | 287,300 |
| 2021-10-05 | $26.56 | $26.56 | 213,200 |
| 2021-10-04 | $26.36 | $26.36 | 230,100 |
| 2021-10-01 | $27.57 | $27.57 | 337,500 |
| 2021-09-30 | $27.77 | $27.77 | 405,400 |
| 2021-09-29 | $27.26 | $27.26 | 338,600 |
| 2021-09-28 | $27.65 | $27.65 | 197,000 |
| 2021-09-27 | $28.50 | $28.50 | 176,900 |
| 2021-09-24 | $28.04 | $28.04 | 365,800 |
| 2021-09-23 | $26.83 | $26.83 | 485,300 |
| 2021-09-22 | $26.79 | $26.79 | 459,800 |
| 2021-09-21 | $26.64 | $26.64 | 276,300 |
| 2021-09-20 | $25.50 | $25.50 | 364,800 |
| 2021-09-17 | $26.47 | $26.47 | 261,100 |
| 2021-09-16 | $27.37 | $27.37 | 162,600 |
| 2021-09-15 | $27.35 | $27.35 | 408,800 |
| 2021-09-14 | $25.67 | $25.67 | 444,300 |
| 2021-09-13 | $25.93 | $25.93 | 313,900 |
| 2021-09-10 | $25.35 | $25.35 | 491,400 |
| 2021-09-09 | $26.22 | $26.22 | 538,000 |
| 2021-09-08 | $27.64 | $27.64 | 263,800 |
| 2021-09-07 | $28.31 | $28.31 | 158,100 |
| 2021-09-03 | $29.37 | $29.37 | 132,200 |
| 2021-09-02 | $28.87 | $28.87 | 236,300 |
| 2021-09-01 | $29.50 | $29.50 | 164,300 |
| 2021-08-31 | $29.70 | $29.70 | 193,500 |
| 2021-08-30 | $29.46 | $29.46 | 133,300 |
| 2021-08-27 | $30.23 | $30.23 | 132,000 |
| 2021-08-26 | $30.03 | $30.03 | 102,100 |
| 2021-08-25 | $30.06 | $30.06 | 127,700 |
| 2021-08-24 | $30.00 | $30.00 | 177,200 |
| 2021-08-23 | $28.61 | $28.61 | 343,800 |
| 2021-08-20 | $28.46 | $28.46 | 597,800 |
| 2021-08-19 | $29.58 | $29.58 | 194,100 |
| 2021-08-18 | $30.12 | $30.12 | 171,100 |
| 2021-08-17 | $30.10 | $30.10 | 276,400 |
| 2021-08-16 | $30.86 | $30.86 | 263,400 |
| 2021-08-13 | $31.65 | $31.65 | 179,200 |
| 2021-08-12 | $32.40 | $32.40 | 501,300 |
| 2021-08-11 | $31.30 | $31.30 | 200,500 |
| 2021-08-10 | $32.95 | $32.95 | 164,600 |
| 2021-08-09 | $32.68 | $32.68 | 151,500 |
| 2021-08-06 | $32.29 | $32.29 | 138,400 |
| 2021-08-05 | $32.38 | $32.38 | 164,800 |
| 2021-08-04 | $31.13 | $31.13 | 134,400 |
| 2021-08-03 | $31.00 | $31.00 | 188,500 |
| 2021-08-02 | $30.48 | $30.48 | 268,300 |
| 2021-07-30 | $29.34 | $29.34 | 227,200 |
| 2021-07-29 | $29.28 | $29.28 | 195,000 |
| 2021-07-28 | $29.60 | $29.60 | 164,700 |
| 2021-07-27 | $29.24 | $29.24 | 253,300 |
| 2021-07-26 | $30.50 | $30.50 | 212,900 |
| 2021-07-23 | $30.55 | $30.55 | 223,000 |
| 2021-07-22 | $31.20 | $31.20 | 124,600 |
| 2021-07-21 | $31.00 | $31.00 | 149,100 |
| 2021-07-20 | $30.40 | $30.40 | 192,900 |
| 2021-07-19 | $29.83 | $29.83 | 971,000 |
| 2021-07-16 | $30.71 | $30.71 | 294,700 |
| 2021-07-15 | $31.05 | $31.05 | 614,600 |
| 2021-07-14 | $31.64 | $31.64 | 544,100 |
| 2021-07-13 | $33.54 | $33.54 | 324,600 |
| 2021-07-12 | $33.03 | $33.03 | 163,700 |
| 2021-07-09 | $33.65 | $33.65 | 186,500 |
| 2021-07-08 | $32.72 | $32.72 | 264,400 |
| 2021-07-07 | $33.02 | $33.02 | 238,400 |
| 2021-07-06 | $33.00 | $33.00 | 179,000 |
| 2021-07-02 | $33.09 | $33.09 | 159,100 |
| 2021-07-01 | $33.19 | $33.19 | 206,000 |
| 2021-06-30 | $33.00 | $33.00 | 254,700 |
| 2021-06-29 | $32.40 | $32.40 | 180,100 |
| 2021-06-28 | $32.78 | $32.78 | 192,600 |
| 2021-06-25 | $32.25 | $32.25 | 180,900 |
| 2021-06-24 | $31.94 | $31.94 | 471,500 |
| 2021-06-23 | $30.19 | $30.19 | 268,500 |
| 2021-06-22 | $29.38 | $29.38 | 112,400 |
| 2021-06-21 | $29.06 | $29.06 | 305,800 |
| 2021-06-18 | $28.59 | $28.59 | 319,000 |
| 2021-06-17 | $29.31 | $29.31 | 302,400 |
| 2021-06-16 | $29.81 | $29.81 | 169,300 |
| 2021-06-15 | $29.69 | $29.69 | 185,500 |
| 2021-06-14 | $30.45 | $30.45 | 173,600 |
| 2021-06-11 | $30.26 | $30.26 | 174,100 |
| 2021-06-10 | $29.80 | $29.80 | 315,200 |
| 2021-06-09 | $28.95 | $28.95 | 248,500 |
| 2021-06-08 | $29.81 | $29.81 | 177,000 |
| 2021-06-07 | $30.32 | $30.32 | 242,100 |
| 2021-06-04 | $30.27 | $30.27 | 226,500 |
| 2021-06-03 | $30.11 | $30.11 | 158,200 |
| 2021-06-02 | $30.21 | $30.21 | 221,000 |
| 2021-06-01 | $29.99 | $29.99 | 171,900 |
| 2021-05-28 | $29.67 | $29.67 | 251,800 |
| 2021-05-27 | $30.02 | $30.02 | 225,600 |
| 2021-05-26 | $29.72 | $29.72 | 195,700 |
| 2021-05-25 | $29.25 | $29.25 | 221,100 |
| 2021-05-24 | $28.58 | $28.58 | 128,000 |
| 2021-05-21 | $27.75 | $27.75 | 168,800 |
| 2021-05-20 | $27.59 | $27.59 | 177,100 |
| 2021-05-19 | $27.59 | $27.59 | 255,600 |
| 2021-05-18 | $28.80 | $28.80 | 205,500 |
| 2021-05-17 | $29.00 | $29.00 | 151,900 |
| 2021-05-14 | $29.50 | $29.50 | 271,300 |
| 2021-05-13 | $28.49 | $28.49 | 722,500 |
| 2021-05-12 | $29.47 | $29.47 | 557,600 |
| 2021-05-11 | $30.14 | $30.14 | 429,000 |
| 2021-05-10 | $29.87 | $29.87 | 310,700 |
| 2021-05-07 | $31.32 | $31.32 | 266,200 |
| 2021-05-06 | $30.98 | $30.98 | 346,400 |
| 2021-05-05 | $31.60 | $31.60 | 281,400 |
| 2021-05-04 | $30.78 | $30.78 | 553,800 |
| 2021-05-03 | $31.63 | $31.63 | 1,178,900 |
| 2021-04-30 | $32.00 | $32.00 | 870,600 |
| 2021-04-29 | $29.80 | $29.80 | 370,800 |
| 2021-04-28 | $30.55 | $30.55 | 411,800 |
| 2021-04-27 | $29.88 | $29.88 | 420,700 |
| 2021-04-26 | $28.50 | $28.50 | 403,800 |
| 2021-04-23 | $28.07 | $28.07 | 230,500 |
| 2021-04-22 | $27.98 | $27.98 | 415,300 |
| 2021-04-21 | $28.57 | $28.57 | 535,000 |
| 2021-04-20 | $26.82 | $26.82 | 558,000 |
| 2021-04-19 | $27.15 | $27.15 | 438,900 |
| 2021-04-16 | $28.20 | $28.20 | 474,600 |
| 2021-04-15 | $29.31 | $29.31 | 244,600 |
| 2021-04-14 | $29.49 | $29.49 | 295,900 |
| 2021-04-13 | $29.17 | $29.17 | 325,500 |
| 2021-04-12 | $28.53 | $28.53 | 481,400 |
| 2021-04-09 | $28.10 | $28.10 | 309,400 |
| 2021-04-08 | $27.00 | $27.00 | 391,000 |
| 2021-04-07 | $27.35 | $27.35 | 621,600 |
| 2021-04-06 | $28.21 | $28.21 | 533,000 |
| 2021-04-05 | $29.19 | $29.19 | 455,200 |
| 2021-04-01 | $29.00 | $29.00 | 802,900 |
| 2021-03-31 | $29.50 | $29.50 | 1,522,700 |
| 2021-03-30 | $25.35 | $25.35 | 3,486,300 |
| 2021-03-29 | $28.75 | $28.75 | 646,600 |
| 2021-03-26 | $30.79 | $30.79 | 349,200 |
| 2021-03-25 | $30.59 | $30.59 | 589,200 |
| 2021-03-24 | $31.40 | $31.40 | 668,700 |
| 2021-03-23 | $30.91 | $30.91 | 1,266,400 |
| 2021-03-22 | $33.75 | $33.75 | 709,500 |
| 2021-03-19 | $34.49 | $34.49 | 678,100 |
| 2021-03-18 | $35.00 | $35.00 | 1,498,700 |
| 2021-03-17 | $35.63 | $35.63 | 936,400 |
| 2021-03-16 | $34.91 | $34.91 | 551,600 |
| 2021-03-15 | $35.20 | $35.20 | 891,500 |
| 2021-03-12 | $34.19 | $34.19 | 674,000 |
| 2021-03-11 | $32.75 | $32.75 | 946,000 |
| 2021-03-10 | $30.81 | $30.81 | 1,086,900 |
| 2021-03-09 | $31.45 | $31.45 | 449,500 |
| 2021-03-08 | $30.00 | $30.00 | 568,500 |
| 2021-03-05 | $32.02 | $32.02 | 1,834,200 |
| 2021-03-04 | $32.80 | $32.80 | 1,060,800 |
| 2021-03-03 | $35.46 | $35.46 | 563,100 |
| 2021-03-02 | $35.59 | $35.59 | 837,300 |
| 2021-03-01 | $33.49 | $33.49 | 628,600 |
| 2021-02-26 | $32.50 | $32.50 | 845,900 |
| 2021-02-25 | $33.16 | $33.16 | 856,000 |
| 2021-02-24 | $34.89 | $34.89 | 536,200 |
| 2021-02-23 | $34.83 | $34.83 | 1,255,800 |
| 2021-02-22 | $35.35 | $35.35 | 649,000 |
| 2021-02-19 | $36.77 | $36.77 | 914,400 |
| 2021-02-18 | $35.21 | $35.21 | 524,100 |
| 2021-02-17 | $36.08 | $36.08 | 568,100 |
| 2021-02-16 | $36.85 | $36.85 | 713,900 |
| 2021-02-12 | $36.44 | $36.44 | 1,415,300 |
| 2021-02-11 | $35.80 | $35.80 | 1,556,500 |
| 2021-02-10 | $38.45 | $38.45 | 1,910,000 |
| 2021-02-09 | $35.75 | $35.75 | 1,005,500 |
| 2021-02-08 | $33.90 | $33.90 | 612,800 |
| 2021-02-05 | $33.19 | $33.19 | 437,400 |
| 2021-02-04 | $33.13 | $33.13 | 673,800 |
| 2021-02-03 | $32.00 | $32.00 | 832,800 |
| 2021-02-02 | $31.90 | $31.90 | 849,000 |
| 2021-02-01 | $30.15 | $30.15 | 608,300 |
| 2021-01-29 | $28.98 | $28.98 | 491,100 |
| 2021-01-28 | $28.25 | $28.25 | 986,000 |
| 2021-01-27 | $25.22 | $25.22 | 1,505,300 |
| 2021-01-26 | $26.56 | $26.56 | 1,077,500 |
| 2021-01-25 | $29.72 | $29.72 | 565,000 |
| 2021-01-22 | $30.60 | $30.60 | 440,900 |
| 2021-01-21 | $30.15 | $30.15 | 473,600 |
| 2021-01-20 | $29.41 | $29.41 | 435,800 |
| 2021-01-19 | $28.90 | $28.90 | 475,400 |
| 2021-01-15 | $28.15 | $28.15 | 1,045,500 |
| 2021-01-14 | $30.01 | $30.01 | 903,500 |
| 2021-01-13 | $29.93 | $29.93 | 657,400 |
| 2021-01-12 | $29.35 | $29.35 | 841,200 |
| 2021-01-11 | $29.15 | $29.15 | 1,037,100 |
| 2021-01-08 | $27.40 | $27.40 | 901,900 |
| 2021-01-07 | $27.80 | $27.80 | 841,000 |
| 2021-01-06 | $27.18 | $27.18 | 1,384,500 |
| 2021-01-05 | $25.25 | $25.25 | 488,900 |
| 2021-01-04 | $24.90 | $24.90 | 566,800 |