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
- 2001-10-31 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 | $30.02 | $43.23 | 1,800 |
| 2021-12-30 | $29.78 | $42.89 | 500 |
| 2021-12-29 | $29.53 | $42.53 | 2,600 |
| 2021-12-28 | $29.42 | $42.37 | 0 |
| 2021-12-27 | $29.42 | $42.37 | 0 |
| 2021-12-23 | $29.42 | $42.37 | 17,900 |
| 2021-12-22 | $29.14 | $41.97 | 400 |
| 2021-12-21 | $28.94 | $41.68 | 900 |
| 2021-12-20 | $28.65 | $41.26 | 4,300 |
| 2021-12-17 | $29.00 | $41.76 | 7,800 |
| 2021-12-16 | $29.74 | $42.83 | 15,200 |
| 2021-12-15 | $29.44 | $42.40 | 2,600 |
| 2021-12-14 | $29.43 | $42.38 | 1,900 |
| 2021-12-13 | $29.43 | $42.38 | 300 |
| 2021-12-10 | $29.73 | $42.82 | 1,400 |
| 2021-12-09 | $29.85 | $42.99 | 200 |
| 2021-12-08 | $29.93 | $43.10 | 1,000 |
| 2021-12-07 | $29.99 | $43.19 | 2,800 |
| 2021-12-06 | $29.46 | $42.43 | 4,500 |
| 2021-12-03 | $28.95 | $41.69 | 2,300 |
| 2021-12-02 | $28.96 | $41.71 | 2,600 |
| 2021-12-01 | $28.86 | $41.01 | 1,100 |
| 2021-11-30 | $29.01 | $41.22 | 15,300 |
| 2021-11-29 | $29.38 | $41.75 | 2,700 |
| 2021-11-26 | $29.56 | $42.01 | 1,500 |
| 2021-11-24 | $30.08 | $42.75 | 300 |
| 2021-11-23 | $30.20 | $42.92 | 2,200 |
| 2021-11-22 | $30.11 | $42.79 | 2,100 |
| 2021-11-19 | $29.96 | $42.57 | 6,800 |
| 2021-11-18 | $30.31 | $43.07 | 700 |
| 2021-11-17 | $30.24 | $42.97 | 1,500 |
| 2021-11-16 | $30.30 | $43.06 | 2,400 |
| 2021-11-15 | $31.03 | $44.10 | 500 |
| 2021-11-12 | $30.56 | $43.43 | 2,300 |
| 2021-11-11 | $30.60 | $43.48 | 1,700 |
| 2021-11-10 | $30.67 | $43.58 | 10,100 |
| 2021-11-09 | $31.05 | $44.12 | 2,700 |
| 2021-11-08 | $30.85 | $43.84 | 7,500 |
| 2021-11-05 | $30.61 | $43.50 | 260,200 |
| 2021-11-04 | $30.16 | $42.86 | 5,100 |
| 2021-11-03 | $29.69 | $42.19 | 3,200 |
| 2021-11-02 | $29.62 | $42.09 | 2,500 |
| 2021-11-01 | $29.64 | $42.12 | 2,100 |
| 2021-10-29 | $29.41 | $41.79 | 1,700 |
| 2021-10-28 | $29.96 | $42.57 | 1,000 |
| 2021-10-27 | $29.82 | $42.38 | 2,600 |
| 2021-10-26 | $30.18 | $42.89 | 500 |
| 2021-10-25 | $30.04 | $42.69 | 5,200 |
| 2021-10-22 | $29.93 | $42.53 | 2,300 |
| 2021-10-21 | $29.83 | $42.39 | 1,500 |
| 2021-10-20 | $30.15 | $42.84 | 0 |
| 2021-10-19 | $30.15 | $42.84 | 1,500 |
| 2021-10-18 | $30.26 | $43.00 | 800 |
| 2021-10-15 | $30.89 | $43.90 | 200 |
| 2021-10-14 | $31.38 | $44.59 | 5,700 |
| 2021-10-13 | $31.08 | $44.17 | 2,900 |
| 2021-10-12 | $31.17 | $44.29 | 1,100 |
| 2021-10-11 | $30.99 | $44.04 | 0 |
| 2021-10-08 | $30.99 | $44.04 | 0 |
| 2021-10-07 | $30.99 | $44.04 | 600 |
| 2021-10-06 | $30.44 | $43.26 | 7,600 |
| 2021-10-05 | $30.76 | $43.71 | 8,100 |
| 2021-10-04 | $30.71 | $43.64 | 700 |
| 2021-10-01 | $30.31 | $43.07 | 600 |
| 2021-09-30 | $30.46 | $43.29 | 4,400 |
| 2021-09-29 | $30.18 | $42.89 | 4,500 |
| 2021-09-28 | $30.23 | $42.96 | 11,200 |
| 2021-09-27 | $30.71 | $43.64 | 12,600 |
| 2021-09-24 | $30.42 | $43.23 | 1,500 |
| 2021-09-23 | $30.16 | $42.86 | 0 |
| 2021-09-22 | $30.16 | $42.86 | 1,700 |
| 2021-09-21 | $30.16 | $42.86 | 3,800 |
| 2021-09-20 | $30.31 | $43.07 | 14,000 |
| 2021-09-17 | $30.61 | $43.50 | 2,000 |
| 2021-09-16 | $31.01 | $44.07 | 1,100 |
| 2021-09-15 | $31.19 | $44.32 | 200 |
| 2021-09-14 | $31.01 | $44.07 | 700 |
| 2021-09-13 | $30.89 | $43.90 | 1,900 |
| 2021-09-10 | $30.83 | $43.81 | 300 |
| 2021-09-09 | $30.76 | $43.71 | 400 |
| 2021-09-08 | $30.28 | $43.03 | 77,500 |
| 2021-09-07 | $30.96 | $44.00 | 0 |
| 2021-09-03 | $30.96 | $44.00 | 4,600 |
| 2021-09-02 | $30.66 | $43.57 | 200 |
| 2021-09-01 | $30.43 | $43.24 | 200 |
| 2021-08-31 | $30.93 | $43.46 | 8,200 |
| 2021-08-30 | $31.00 | $43.56 | 4,500 |
| 2021-08-27 | $31.28 | $43.95 | 2,100 |
| 2021-08-26 | $31.15 | $43.77 | 300 |
| 2021-08-25 | $31.29 | $43.97 | 1,900 |
| 2021-08-24 | $31.31 | $43.99 | 61,200 |
| 2021-08-23 | $31.10 | $43.70 | 700 |
| 2021-08-20 | $30.87 | $43.38 | 1,400 |
| 2021-08-19 | $30.86 | $43.36 | 2,200 |
| 2021-08-18 | $31.31 | $43.99 | 26,400 |
| 2021-08-17 | $31.22 | $43.87 | 600 |
| 2021-08-16 | $31.41 | $44.13 | 50,200 |
| 2021-08-13 | $31.60 | $44.40 | 700 |
| 2021-08-12 | $31.49 | $44.25 | 2,000 |
| 2021-08-11 | $31.14 | $43.76 | 1,500 |
| 2021-08-10 | $30.89 | $43.40 | 10,700 |
| 2021-08-09 | $30.66 | $43.08 | 400 |
| 2021-08-06 | $30.38 | $42.69 | 4,000 |
| 2021-08-05 | $30.52 | $42.88 | 9,800 |
| 2021-08-04 | $30.36 | $42.66 | 800 |
| 2021-08-03 | $30.06 | $42.24 | 1,000 |
| 2021-08-02 | $29.30 | $41.17 | 2,200 |
| 2021-07-30 | $29.96 | $42.10 | 5,500 |
| 2021-07-29 | $30.06 | $42.24 | 2,100 |
| 2021-07-28 | $29.59 | $41.58 | 0 |
| 2021-07-27 | $29.59 | $41.58 | 1,400 |
| 2021-07-26 | $29.79 | $41.86 | 1,700 |
| 2021-07-23 | $29.66 | $41.68 | 2,200 |
| 2021-07-22 | $29.59 | $41.58 | 1,600 |
| 2021-07-21 | $29.57 | $41.55 | 2,500 |
| 2021-07-20 | $28.80 | $40.47 | 200 |
| 2021-07-19 | $28.68 | $40.30 | 9,700 |
| 2021-07-16 | $29.23 | $41.07 | 800 |
| 2021-07-15 | $29.33 | $41.21 | 1,400 |
| 2021-07-14 | $29.55 | $41.52 | 1,000 |
| 2021-07-13 | $29.63 | $41.63 | 400 |
| 2021-07-12 | $29.70 | $41.73 | 1,600 |
| 2021-07-09 | $29.53 | $41.49 | 2,200 |
| 2021-07-08 | $28.94 | $40.66 | 15,800 |
| 2021-07-07 | $29.40 | $41.31 | 2,100 |
| 2021-07-06 | $29.47 | $41.41 | 10,200 |
| 2021-07-02 | $29.82 | $41.90 | 1,000 |
| 2021-07-01 | $28.78 | $40.44 | 1,700 |
| 2021-06-30 | $29.57 | $41.55 | 48,200 |
| 2021-06-29 | $29.54 | $41.51 | 1,200 |
| 2021-06-28 | $29.63 | $41.63 | 2,300 |
| 2021-06-25 | $30.03 | $42.20 | 400 |
| 2021-06-24 | $29.99 | $42.14 | 900 |
| 2021-06-23 | $29.92 | $42.04 | 4,000 |
| 2021-06-22 | $30.00 | $42.15 | 2,200 |
| 2021-06-21 | $29.68 | $41.70 | 2,400 |
| 2021-06-18 | $29.27 | $41.13 | 7,600 |
| 2021-06-17 | $29.60 | $41.59 | 2,800 |
| 2021-06-16 | $29.89 | $42.00 | 4,700 |
| 2021-06-15 | $29.80 | $41.87 | 110,300 |
| 2021-06-14 | $29.82 | $41.90 | 14,900 |
| 2021-06-11 | $30.14 | $42.35 | 700 |
| 2021-06-10 | $30.19 | $42.42 | 4,600 |
| 2021-06-09 | $30.28 | $42.55 | 2,400 |
| 2021-06-08 | $30.35 | $42.65 | 2,700 |
| 2021-06-07 | $30.51 | $42.87 | 1,400 |
| 2021-06-04 | $30.58 | $42.97 | 300 |
| 2021-06-03 | $30.54 | $42.91 | 2,300 |
| 2021-06-02 | $30.33 | $42.62 | 1,800 |
| 2021-06-01 | $30.55 | $42.93 | 2,700 |
| 2021-05-28 | $30.72 | $42.65 | 1,300 |
| 2021-05-27 | $30.38 | $42.18 | 172,300 |
| 2021-05-26 | $30.52 | $42.38 | 7,700 |
| 2021-05-25 | $30.81 | $42.78 | 1,300 |
| 2021-05-24 | $32.00 | $44.43 | 1,600 |
| 2021-05-21 | $30.94 | $42.96 | 2,200 |
| 2021-05-20 | $30.75 | $42.70 | 2,800 |
| 2021-05-19 | $30.72 | $42.65 | 5,200 |
| 2021-05-18 | $30.73 | $42.67 | 3,300 |
| 2021-05-17 | $30.23 | $41.97 | 200 |
| 2021-05-14 | $30.40 | $42.21 | 31,800 |
| 2021-05-13 | $29.92 | $41.54 | 800 |
| 2021-05-12 | $29.95 | $41.59 | 1,700 |
| 2021-05-11 | $30.15 | $41.86 | 2,100 |
| 2021-05-10 | $30.29 | $42.06 | 2,700 |
| 2021-05-07 | $29.85 | $41.45 | 1,900 |
| 2021-05-06 | $29.75 | $41.31 | 4,900 |
| 2021-05-05 | $29.22 | $40.57 | 2,300 |
| 2021-05-04 | $29.15 | $40.48 | 1,400 |
| 2021-05-03 | $29.14 | $40.46 | 2,400 |
| 2021-04-30 | $29.01 | $40.28 | 43,800 |
| 2021-04-29 | $29.09 | $40.39 | 2,300 |
| 2021-04-28 | $29.01 | $40.28 | 1,200 |
| 2021-04-27 | $28.63 | $39.75 | 4,000 |
| 2021-04-26 | $28.64 | $39.77 | 300 |
| 2021-04-23 | $28.24 | $39.21 | 3,400 |
| 2021-04-22 | $27.96 | $38.82 | 300 |
| 2021-04-21 | $28.02 | $38.91 | 4,300 |
| 2021-04-20 | $27.71 | $38.48 | 3,100 |
| 2021-04-19 | $27.76 | $38.54 | 1,300 |
| 2021-04-16 | $28.00 | $38.88 | 1,800 |
| 2021-04-15 | $27.53 | $38.23 | 1,600 |
| 2021-04-14 | $27.46 | $38.13 | 500 |
| 2021-04-13 | $27.55 | $38.25 | 0 |
| 2021-04-12 | $27.55 | $38.25 | 4,200 |
| 2021-04-09 | $27.45 | $38.11 | 2,000 |
| 2021-04-08 | $27.28 | $37.88 | 4,000 |
| 2021-04-07 | $26.98 | $37.46 | 800 |
| 2021-04-06 | $26.91 | $37.36 | 100 |
| 2021-04-05 | $26.92 | $37.38 | 1,200 |
| 2021-04-01 | $26.75 | $37.14 | 1,200 |
| 2021-03-31 | $26.61 | $36.95 | 3,000 |
| 2021-03-30 | $26.55 | $36.86 | 300 |
| 2021-03-29 | $26.50 | $36.80 | 2,000 |
| 2021-03-26 | $26.46 | $36.74 | 1,500 |
| 2021-03-25 | $26.38 | $36.63 | 4,000 |
| 2021-03-24 | $26.40 | $36.66 | 4,600 |
| 2021-03-23 | $26.33 | $36.56 | 3,000 |
| 2021-03-22 | $26.47 | $36.75 | 1,800 |
| 2021-03-19 | $26.60 | $36.93 | 10,300 |
| 2021-03-18 | $26.44 | $36.71 | 30,400 |
| 2021-03-17 | $26.26 | $36.46 | 2,400 |
| 2021-03-16 | $26.23 | $36.42 | 800 |
| 2021-03-15 | $26.24 | $36.43 | 2,700 |
| 2021-03-12 | $26.37 | $36.61 | 500 |
| 2021-03-11 | $26.34 | $36.57 | 5,200 |
| 2021-03-10 | $25.98 | $36.07 | 3,100 |
| 2021-03-09 | $25.67 | $35.64 | 1,200 |
| 2021-03-08 | $25.26 | $35.07 | 2,900 |
| 2021-03-05 | $25.13 | $34.89 | 400 |
| 2021-03-04 | $24.88 | $34.55 | 800 |
| 2021-03-03 | $25.74 | $35.74 | 10,400 |
| 2021-03-02 | $25.74 | $35.74 | 14,700 |
| 2021-03-01 | $26.64 | $36.51 | 1,000 |
| 2021-02-26 | $25.57 | $35.04 | 171,900 |
| 2021-02-25 | $25.68 | $35.19 | 2,000 |
| 2021-02-24 | $25.60 | $35.08 | 3,800 |
| 2021-02-23 | $25.34 | $34.73 | 4,700 |
| 2021-02-22 | $25.25 | $34.60 | 4,500 |
| 2021-02-19 | $24.97 | $34.22 | 1,200 |
| 2021-02-18 | $24.68 | $33.82 | 1,900 |
| 2021-02-17 | $24.65 | $33.78 | 1,100 |
| 2021-02-16 | $24.50 | $33.58 | 3,500 |
| 2021-02-12 | $24.25 | $33.23 | 1,000 |
| 2021-02-11 | $24.15 | $33.10 | 500 |
| 2021-02-10 | $24.00 | $32.89 | 1,200 |
| 2021-02-09 | $23.94 | $32.81 | 2,900 |
| 2021-02-08 | $23.77 | $32.57 | 8,700 |
| 2021-02-05 | $23.49 | $32.19 | 900 |
| 2021-02-04 | $23.50 | $32.20 | 1,300 |
| 2021-02-03 | $23.17 | $31.75 | 1,900 |
| 2021-02-02 | $23.32 | $31.96 | 10,000 |
| 2021-02-01 | $22.86 | $31.33 | 2,300 |
| 2021-01-29 | $22.83 | $31.29 | 23,400 |
| 2021-01-28 | $22.91 | $31.40 | 200 |
| 2021-01-27 | $22.91 | $31.40 | 2,000 |
| 2021-01-26 | $23.58 | $32.31 | 1,100 |
| 2021-01-25 | $23.62 | $32.37 | 900 |
| 2021-01-22 | $23.77 | $32.57 | 1,300 |
| 2021-01-21 | $24.47 | $33.53 | 0 |
| 2021-01-20 | $24.47 | $33.53 | 400 |
| 2021-01-19 | $24.54 | $33.63 | 500 |
| 2021-01-15 | $24.28 | $33.27 | 200 |
| 2021-01-14 | $24.47 | $33.53 | 3,900 |
| 2021-01-13 | $24.16 | $33.11 | 600 |
| 2021-01-12 | $24.19 | $33.15 | 1,500 |
| 2021-01-11 | $24.10 | $33.03 | 1,100 |
| 2021-01-08 | $24.07 | $32.99 | 7,300 |
| 2021-01-07 | $24.21 | $33.18 | 4,700 |
| 2021-01-06 | $24.45 | $33.51 | 1,400 |
| 2021-01-05 | $23.78 | $32.59 | 1,700 |
| 2021-01-04 | $23.00 | $31.52 | 1,300 |