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
- 1982-04-01 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 | $21.67 | $24.60 | 105,500 |
| 2021-12-30 | $21.70 | $24.63 | 191,000 |
| 2021-12-29 | $21.58 | $24.50 | 86,500 |
| 2021-12-28 | $21.89 | $24.85 | 323,500 |
| 2021-12-27 | $21.60 | $24.52 | 396,500 |
| 2021-12-23 | $21.31 | $24.19 | 599,000 |
| 2021-12-22 | $21.89 | $24.85 | 381,500 |
| 2021-12-21 | $22.09 | $25.07 | 418,500 |
| 2021-12-20 | $22.06 | $25.05 | 475,000 |
| 2021-12-17 | $22.40 | $25.43 | 371,000 |
| 2021-12-16 | $22.57 | $25.62 | 142,000 |
| 2021-12-15 | $22.19 | $25.19 | 163,500 |
| 2021-12-14 | $22.06 | $25.04 | 268,500 |
| 2021-12-13 | $22.56 | $25.61 | 121,500 |
| 2021-12-10 | $23.14 | $26.26 | 206,500 |
| 2021-12-09 | $22.58 | $25.64 | 530,000 |
| 2021-12-08 | $23.12 | $26.25 | 5,058,000 |
| 2021-12-07 | $23.46 | $26.63 | 2,809,000 |
| 2021-12-06 | $23.83 | $27.05 | 143,000 |
| 2021-12-03 | $24.01 | $27.26 | 93,500 |
| 2021-12-02 | $23.87 | $27.09 | 135,000 |
| 2021-12-01 | $23.52 | $26.70 | 155,000 |
| 2021-11-30 | $23.65 | $26.85 | 221,500 |
| 2021-11-29 | $24.55 | $27.87 | 120,000 |
| 2021-11-26 | $24.36 | $27.65 | 121,500 |
| 2021-11-24 | $25.40 | $28.83 | 89,000 |
| 2021-11-23 | $25.42 | $28.86 | 117,000 |
| 2021-11-22 | $25.61 | $29.07 | 104,500 |
| 2021-11-19 | $25.35 | $28.77 | 90,500 |
| 2021-11-18 | $25.25 | $28.67 | 144,500 |
| 2021-11-17 | $25.21 | $28.62 | 99,000 |
| 2021-11-16 | $25.67 | $29.14 | 114,000 |
| 2021-11-15 | $25.46 | $28.90 | 76,500 |
| 2021-11-12 | $25.71 | $29.19 | 293,000 |
| 2021-11-11 | $25.05 | $28.44 | 196,000 |
| 2021-11-10 | $24.60 | $27.93 | 85,500 |
| 2021-11-09 | $24.92 | $28.29 | 63,500 |
| 2021-11-08 | $25.26 | $28.68 | 68,000 |
| 2021-11-05 | $24.86 | $28.22 | 77,500 |
| 2021-11-04 | $24.27 | $27.55 | 63,500 |
| 2021-11-03 | $23.90 | $27.13 | 82,500 |
| 2021-11-02 | $23.75 | $26.96 | 156,000 |
| 2021-11-01 | $23.78 | $27.00 | 97,000 |
| 2021-10-29 | $23.15 | $26.28 | 97,000 |
| 2021-10-28 | $23.58 | $26.77 | 125,500 |
| 2021-10-27 | $23.03 | $26.14 | 88,500 |
| 2021-10-26 | $23.75 | $26.96 | 124,500 |
| 2021-10-25 | $23.90 | $27.13 | 80,500 |
| 2021-10-22 | $23.54 | $26.73 | 81,000 |
| 2021-10-21 | $23.39 | $26.55 | 65,500 |
| 2021-10-20 | $24.02 | $27.26 | 58,500 |
| 2021-10-19 | $23.63 | $26.83 | 87,000 |
| 2021-10-18 | $23.48 | $26.65 | 60,500 |
| 2021-10-15 | $23.60 | $26.79 | 69,000 |
| 2021-10-14 | $23.25 | $26.39 | 108,500 |
| 2021-10-13 | $22.99 | $26.10 | 58,500 |
| 2021-10-12 | $23.00 | $26.11 | 58,000 |
| 2021-10-11 | $23.22 | $26.36 | 165,500 |
| 2021-10-08 | $22.59 | $25.64 | 118,500 |
| 2021-10-07 | $22.87 | $25.96 | 274,000 |
| 2021-10-06 | $22.88 | $25.97 | 83,500 |
| 2021-10-05 | $23.05 | $26.16 | 124,500 |
| 2021-10-04 | $22.60 | $25.66 | 121,000 |
| 2021-10-01 | $23.59 | $26.78 | 70,000 |
| 2021-09-30 | $23.72 | $26.93 | 74,000 |
| 2021-09-29 | $23.79 | $27.01 | 91,000 |
| 2021-09-28 | $24.30 | $27.59 | 476,500 |
| 2021-09-27 | $24.71 | $28.05 | 330,000 |
| 2021-09-24 | $23.58 | $26.77 | 79,000 |
| 2021-09-23 | $23.49 | $26.67 | 90,500 |
| 2021-09-22 | $23.36 | $26.51 | 77,500 |
| 2021-09-21 | $23.68 | $26.88 | 102,500 |
| 2021-09-20 | $23.41 | $26.57 | 82,500 |
| 2021-09-17 | $23.92 | $27.15 | 355,000 |
| 2021-09-16 | $24.10 | $27.36 | 434,000 |
| 2021-09-15 | $24.19 | $27.46 | 68,500 |
| 2021-09-14 | $24.06 | $27.31 | 112,000 |
| 2021-09-13 | $24.26 | $27.54 | 104,500 |
| 2021-09-10 | $23.67 | $26.87 | 90,500 |
| 2021-09-09 | $24.02 | $27.27 | 113,000 |
| 2021-09-08 | $23.78 | $27.00 | 139,500 |
| 2021-09-07 | $23.95 | $27.18 | 51,500 |
| 2021-09-03 | $24.07 | $27.33 | 68,500 |
| 2021-09-02 | $22.70 | $25.77 | 544,000 |
| 2021-09-01 | $22.51 | $25.55 | 694,500 |
| 2021-08-31 | $22.06 | $25.04 | 60,500 |
| 2021-08-30 | $22.40 | $25.43 | 81,500 |
| 2021-08-27 | $22.22 | $25.22 | 406,500 |
| 2021-08-26 | $22.00 | $24.97 | 97,000 |
| 2021-08-25 | $22.60 | $25.66 | 79,000 |
| 2021-08-24 | $22.43 | $25.47 | 64,500 |
| 2021-08-23 | $22.41 | $25.43 | 151,000 |
| 2021-08-20 | $21.92 | $24.88 | 91,000 |
| 2021-08-19 | $21.98 | $24.95 | 100,000 |
| 2021-08-18 | $22.42 | $25.45 | 79,000 |
| 2021-08-17 | $22.83 | $25.91 | 124,000 |
| 2021-08-16 | $22.85 | $25.93 | 149,500 |
| 2021-08-13 | $22.95 | $26.05 | 171,000 |
| 2021-08-12 | $22.83 | $25.91 | 157,500 |
| 2021-08-11 | $22.74 | $25.81 | 175,500 |
| 2021-08-10 | $22.09 | $25.08 | 93,500 |
| 2021-08-09 | $22.09 | $25.08 | 64,500 |
| 2021-08-06 | $22.12 | $25.11 | 55,000 |
| 2021-08-05 | $22.22 | $25.23 | 85,000 |
| 2021-08-04 | $22.24 | $25.24 | 94,500 |
| 2021-08-03 | $22.49 | $25.53 | 131,000 |
| 2021-08-02 | $22.33 | $25.35 | 72,500 |
| 2021-07-30 | $22.40 | $25.42 | 174,000 |
| 2021-07-29 | $23.48 | $26.65 | 125,000 |
| 2021-07-28 | $23.59 | $26.77 | 50,500 |
| 2021-07-27 | $23.36 | $26.52 | 113,500 |
| 2021-07-26 | $23.65 | $26.84 | 120,500 |
| 2021-07-23 | $23.43 | $26.60 | 72,500 |
| 2021-07-22 | $23.26 | $26.40 | 155,500 |
| 2021-07-21 | $23.32 | $26.47 | 106,000 |
| 2021-07-20 | $23.28 | $26.43 | 93,000 |
| 2021-07-19 | $22.69 | $25.76 | 184,000 |
| 2021-07-16 | $23.62 | $26.82 | 116,500 |
| 2021-07-15 | $23.21 | $26.35 | 120,500 |
| 2021-07-14 | $24.09 | $27.35 | 121,500 |
| 2021-07-13 | $24.68 | $28.01 | 893,000 |
| 2021-07-12 | $24.50 | $27.81 | 331,000 |
| 2021-07-09 | $24.43 | $27.73 | 151,500 |
| 2021-07-08 | $23.25 | $26.40 | 114,500 |
| 2021-07-07 | $23.37 | $26.53 | 105,500 |
| 2021-07-06 | $23.45 | $26.62 | 104,000 |
| 2021-07-02 | $23.29 | $26.43 | 91,000 |
| 2021-07-01 | $22.93 | $26.03 | 121,000 |
| 2021-06-30 | $22.91 | $26.00 | 119,500 |
| 2021-06-29 | $23.37 | $26.53 | 57,500 |
| 2021-06-28 | $23.35 | $26.51 | 126,000 |
| 2021-06-25 | $23.13 | $26.26 | 74,000 |
| 2021-06-24 | $22.39 | $25.42 | 90,000 |
| 2021-06-23 | $22.19 | $25.19 | 70,500 |
| 2021-06-22 | $22.57 | $25.62 | 151,500 |
| 2021-06-21 | $21.97 | $24.94 | 92,000 |
| 2021-06-18 | $21.99 | $24.96 | 154,000 |
| 2021-06-17 | $22.50 | $25.54 | 76,500 |
| 2021-06-16 | $22.75 | $25.83 | 107,000 |
| 2021-06-15 | $22.12 | $25.11 | 163,500 |
| 2021-06-14 | $22.02 | $24.99 | 50,000 |
| 2021-06-11 | $21.91 | $24.87 | 78,500 |
| 2021-06-10 | $22.17 | $25.17 | 149,500 |
| 2021-06-09 | $22.34 | $25.36 | 100,000 |
| 2021-06-08 | $22.26 | $25.27 | 83,000 |
| 2021-06-07 | $22.32 | $25.34 | 90,500 |
| 2021-06-04 | $22.23 | $25.24 | 113,000 |
| 2021-06-03 | $21.55 | $24.47 | 78,500 |
| 2021-06-02 | $21.39 | $24.28 | 124,500 |
| 2021-06-01 | $21.37 | $24.26 | 120,500 |
| 2021-05-28 | $21.06 | $23.91 | 72,000 |
| 2021-05-27 | $20.86 | $23.68 | 123,500 |
| 2021-05-26 | $20.78 | $23.59 | 119,000 |
| 2021-05-25 | $20.61 | $23.39 | 138,500 |
| 2021-05-24 | $20.85 | $23.66 | 98,000 |
| 2021-05-21 | $20.32 | $23.07 | 98,500 |
| 2021-05-20 | $19.95 | $22.64 | 80,000 |
| 2021-05-19 | $19.67 | $22.33 | 103,000 |
| 2021-05-18 | $19.90 | $22.59 | 237,500 |
| 2021-05-17 | $19.61 | $22.26 | 104,500 |
| 2021-05-14 | $19.77 | $22.44 | 123,500 |
| 2021-05-13 | $19.42 | $22.05 | 142,000 |
| 2021-05-12 | $19.28 | $21.89 | 99,500 |
| 2021-05-11 | $19.44 | $22.07 | 208,500 |
| 2021-05-10 | $19.60 | $22.25 | 102,000 |
| 2021-05-07 | $20.15 | $22.88 | 51,500 |
| 2021-05-06 | $19.71 | $22.37 | 210,500 |
| 2021-05-05 | $20.04 | $22.74 | 141,500 |
| 2021-05-04 | $19.80 | $22.48 | 124,000 |
| 2021-05-03 | $20.04 | $22.75 | 88,000 |
| 2021-04-30 | $19.74 | $22.41 | 98,500 |
| 2021-04-29 | $19.32 | $21.93 | 95,500 |
| 2021-04-28 | $19.26 | $21.87 | 161,500 |
| 2021-04-27 | $18.73 | $21.27 | 126,000 |
| 2021-04-26 | $19.16 | $21.75 | 87,500 |
| 2021-04-23 | $19.25 | $21.85 | 78,000 |
| 2021-04-22 | $18.80 | $21.34 | 117,500 |
| 2021-04-21 | $18.67 | $21.20 | 158,500 |
| 2021-04-20 | $18.30 | $20.77 | 135,000 |
| 2021-04-19 | $18.94 | $21.50 | 89,500 |
| 2021-04-16 | $19.10 | $21.68 | 79,500 |
| 2021-04-15 | $18.93 | $21.49 | 63,500 |
| 2021-04-14 | $18.95 | $21.51 | 142,000 |
| 2021-04-13 | $19.23 | $21.83 | 125,500 |
| 2021-04-12 | $18.65 | $21.17 | 73,500 |
| 2021-04-09 | $18.78 | $21.31 | 434,000 |
| 2021-04-08 | $18.30 | $20.77 | 85,000 |
| 2021-04-07 | $18.24 | $20.71 | 1,133,500 |
| 2021-04-06 | $17.75 | $20.15 | 1,244,500 |
| 2021-04-05 | $17.83 | $20.24 | 1,041,000 |
| 2021-04-01 | $17.98 | $20.41 | 425,000 |
| 2021-03-31 | $18.49 | $20.99 | 112,500 |
| 2021-03-30 | $19.59 | $22.24 | 84,500 |
| 2021-03-29 | $19.38 | $22.00 | 115,000 |
| 2021-03-26 | $20.01 | $22.71 | 139,500 |
| 2021-03-25 | $19.85 | $22.53 | 104,000 |
| 2021-03-24 | $19.36 | $21.97 | 135,500 |
| 2021-03-23 | $19.42 | $22.05 | 104,500 |
| 2021-03-22 | $19.99 | $22.70 | 107,000 |
| 2021-03-19 | $19.92 | $22.62 | 112,000 |
| 2021-03-18 | $19.66 | $22.31 | 232,000 |
| 2021-03-17 | $20.01 | $22.72 | 293,500 |
| 2021-03-16 | $19.74 | $22.41 | 116,000 |
| 2021-03-15 | $19.85 | $22.53 | 210,500 |
| 2021-03-12 | $19.72 | $22.39 | 228,000 |
| 2021-03-11 | $19.27 | $21.87 | 140,500 |
| 2021-03-10 | $19.34 | $21.96 | 1,124,500 |
| 2021-03-09 | $19.53 | $22.17 | 456,000 |
| 2021-03-08 | $19.54 | $22.18 | 117,500 |
| 2021-03-05 | $19.67 | $22.33 | 988,000 |
| 2021-03-04 | $19.19 | $21.78 | 174,000 |
| 2021-03-03 | $19.31 | $21.92 | 202,500 |
| 2021-03-02 | $19.01 | $21.58 | 60,000 |
| 2021-03-01 | $19.20 | $21.80 | 110,500 |
| 2021-02-26 | $18.60 | $21.11 | 102,500 |
| 2021-02-25 | $19.05 | $21.62 | 115,000 |
| 2021-02-24 | $19.14 | $21.73 | 180,500 |
| 2021-02-23 | $18.95 | $21.51 | 320,500 |
| 2021-02-22 | $19.19 | $21.78 | 1,490,500 |
| 2021-02-19 | $18.55 | $21.06 | 79,500 |
| 2021-02-18 | $18.18 | $20.63 | 112,000 |
| 2021-02-17 | $18.87 | $21.42 | 179,500 |
| 2021-02-16 | $18.46 | $20.96 | 277,500 |
| 2021-02-12 | $18.77 | $21.30 | 119,000 |
| 2021-02-11 | $18.82 | $21.36 | 70,000 |
| 2021-02-10 | $18.82 | $21.37 | 91,500 |
| 2021-02-09 | $18.53 | $21.03 | 107,500 |
| 2021-02-08 | $18.98 | $21.55 | 133,500 |
| 2021-02-05 | $18.46 | $20.95 | 150,500 |
| 2021-02-04 | $18.29 | $20.76 | 88,000 |
| 2021-02-03 | $17.41 | $19.76 | 214,000 |
| 2021-02-02 | $17.17 | $19.49 | 73,000 |
| 2021-02-01 | $17.18 | $19.51 | 96,000 |
| 2021-01-29 | $16.60 | $18.84 | 141,000 |
| 2021-01-28 | $17.05 | $19.36 | 257,500 |
| 2021-01-27 | $16.76 | $19.02 | 275,500 |
| 2021-01-26 | $17.02 | $19.32 | 115,000 |
| 2021-01-25 | $16.95 | $19.24 | 89,000 |
| 2021-01-22 | $16.84 | $19.11 | 72,500 |
| 2021-01-21 | $16.81 | $19.08 | 57,000 |
| 2021-01-20 | $17.00 | $19.30 | 67,000 |
| 2021-01-19 | $16.88 | $19.16 | 118,000 |
| 2021-01-15 | $16.67 | $18.93 | 122,500 |
| 2021-01-14 | $16.76 | $19.02 | 164,000 |
| 2021-01-13 | $16.71 | $18.96 | 78,500 |
| 2021-01-12 | $16.78 | $19.05 | 77,000 |
| 2021-01-11 | $16.53 | $18.76 | 147,500 |
| 2021-01-08 | $16.75 | $19.02 | 112,500 |
| 2021-01-07 | $16.64 | $18.89 | 127,500 |
| 2021-01-06 | $16.10 | $18.28 | 233,000 |
| 2021-01-05 | $15.94 | $18.10 | 122,500 |
| 2021-01-04 | $15.63 | $17.74 | 164,000 |