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
- 2012-02-22 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 | $30.50 | $39.70 | 2,900 |
| 2021-12-30 | $30.60 | $39.83 | 200 |
| 2021-12-29 | $30.69 | $39.94 | 500 |
| 2021-12-28 | $30.69 | $39.94 | 0 |
| 2021-12-27 | $30.69 | $39.94 | 1,200 |
| 2021-12-23 | $29.96 | $38.99 | 0 |
| 2021-12-22 | $29.96 | $38.99 | 100 |
| 2021-12-21 | $30.52 | $39.72 | 0 |
| 2021-12-20 | $30.52 | $39.72 | 1,100 |
| 2021-12-17 | $30.55 | $39.76 | 400 |
| 2021-12-16 | $30.00 | $39.05 | 0 |
| 2021-12-15 | $30.00 | $39.05 | 0 |
| 2021-12-14 | $30.00 | $39.05 | 16,200 |
| 2021-12-13 | $30.15 | $39.24 | 2,000 |
| 2021-12-10 | $30.70 | $39.96 | 7,500 |
| 2021-12-09 | $29.96 | $38.99 | 200 |
| 2021-12-08 | $30.80 | $40.09 | 0 |
| 2021-12-07 | $30.80 | $40.09 | 400 |
| 2021-12-06 | $29.97 | $39.01 | 1,000 |
| 2021-12-03 | $30.00 | $39.05 | 1,200 |
| 2021-12-02 | $29.26 | $38.08 | 0 |
| 2021-12-01 | $29.26 | $38.08 | 200 |
| 2021-11-30 | $29.41 | $38.28 | 0 |
| 2021-11-29 | $29.41 | $38.28 | 0 |
| 2021-11-26 | $29.41 | $38.28 | 0 |
| 2021-11-24 | $29.41 | $38.28 | 6,900 |
| 2021-11-23 | $29.42 | $38.29 | 2,000 |
| 2021-11-22 | $29.46 | $38.34 | 600 |
| 2021-11-19 | $29.73 | $38.69 | 1,400 |
| 2021-11-18 | $29.10 | $37.87 | 1,500 |
| 2021-11-17 | $29.27 | $38.10 | 1,200 |
| 2021-11-16 | $29.52 | $38.42 | 1,200 |
| 2021-11-15 | $29.99 | $39.03 | 1,200 |
| 2021-11-12 | $29.00 | $37.74 | 0 |
| 2021-11-11 | $29.00 | $37.74 | 0 |
| 2021-11-10 | $29.00 | $37.74 | 1,700 |
| 2021-11-09 | $30.38 | $39.54 | 0 |
| 2021-11-08 | $30.38 | $39.54 | 4,900 |
| 2021-11-05 | $29.98 | $39.02 | 0 |
| 2021-11-04 | $29.98 | $39.02 | 400 |
| 2021-11-03 | $29.42 | $38.29 | 700 |
| 2021-11-02 | $28.40 | $36.96 | 0 |
| 2021-11-01 | $28.40 | $36.96 | 0 |
| 2021-10-29 | $28.40 | $36.96 | 4,400 |
| 2021-10-28 | $28.31 | $36.85 | 0 |
| 2021-10-27 | $28.31 | $36.85 | 800 |
| 2021-10-26 | $28.31 | $36.85 | 2,900 |
| 2021-10-25 | $28.30 | $36.83 | 7,000 |
| 2021-10-22 | $28.30 | $36.83 | 2,400 |
| 2021-10-21 | $28.65 | $37.29 | 400 |
| 2021-10-20 | $29.40 | $38.26 | 500 |
| 2021-10-19 | $29.50 | $38.39 | 200 |
| 2021-10-18 | $29.38 | $38.24 | 0 |
| 2021-10-15 | $29.38 | $38.24 | 200 |
| 2021-10-14 | $28.97 | $37.70 | 4,500 |
| 2021-10-13 | $28.49 | $37.08 | 0 |
| 2021-10-12 | $28.49 | $37.08 | 3,000 |
| 2021-10-11 | $28.49 | $37.08 | 0 |
| 2021-10-08 | $28.49 | $37.08 | 0 |
| 2021-10-07 | $28.49 | $37.08 | 0 |
| 2021-10-06 | $28.49 | $37.08 | 300 |
| 2021-10-05 | $28.42 | $36.99 | 500 |
| 2021-10-04 | $28.40 | $36.96 | 8,200 |
| 2021-10-01 | $28.70 | $37.35 | 8,800 |
| 2021-09-30 | $29.36 | $38.21 | 1,700 |
| 2021-09-29 | $29.58 | $38.50 | 2,100 |
| 2021-09-28 | $30.15 | $38.69 | 0 |
| 2021-09-27 | $30.15 | $38.69 | 200 |
| 2021-09-24 | $29.75 | $38.18 | 2,000 |
| 2021-09-23 | $30.30 | $38.88 | 1,800 |
| 2021-09-22 | $30.12 | $38.65 | 200 |
| 2021-09-21 | $31.63 | $40.59 | 300 |
| 2021-09-20 | $31.29 | $40.15 | 2,100 |
| 2021-09-17 | $32.56 | $41.78 | 500 |
| 2021-09-16 | $32.56 | $41.78 | 0 |
| 2021-09-15 | $32.56 | $41.78 | 0 |
| 2021-09-14 | $32.56 | $41.78 | 0 |
| 2021-09-13 | $32.56 | $41.78 | 0 |
| 2021-09-10 | $32.56 | $41.78 | 500 |
| 2021-09-09 | $31.85 | $40.87 | 200 |
| 2021-09-08 | $31.83 | $40.85 | 400 |
| 2021-09-07 | $31.00 | $39.78 | 700 |
| 2021-09-03 | $30.76 | $39.47 | 1,500 |
| 2021-09-02 | $30.33 | $38.92 | 0 |
| 2021-09-01 | $30.33 | $38.92 | 800 |
| 2021-08-31 | $29.56 | $37.93 | 0 |
| 2021-08-30 | $29.56 | $37.93 | 400 |
| 2021-08-27 | $29.68 | $38.09 | 500 |
| 2021-08-26 | $29.59 | $37.97 | 0 |
| 2021-08-25 | $29.59 | $37.97 | 700 |
| 2021-08-24 | $30.81 | $39.54 | 1,100 |
| 2021-08-23 | $29.88 | $38.34 | 1,500 |
| 2021-08-20 | $30.19 | $38.74 | 0 |
| 2021-08-19 | $30.19 | $38.74 | 100 |
| 2021-08-18 | $30.76 | $39.47 | 0 |
| 2021-08-17 | $30.76 | $39.47 | 500 |
| 2021-08-16 | $30.80 | $39.53 | 0 |
| 2021-08-13 | $30.80 | $39.53 | 900 |
| 2021-08-12 | $30.10 | $38.63 | 300 |
| 2021-08-11 | $30.00 | $38.50 | 1,000 |
| 2021-08-10 | $30.00 | $38.50 | 500 |
| 2021-08-09 | $30.30 | $38.88 | 0 |
| 2021-08-06 | $30.30 | $38.88 | 2,300 |
| 2021-08-05 | $30.70 | $39.40 | 300 |
| 2021-08-04 | $29.74 | $38.16 | 0 |
| 2021-08-03 | $29.74 | $38.16 | 300 |
| 2021-08-02 | $30.30 | $38.88 | 2,500 |
| 2021-07-30 | $30.25 | $38.82 | 100 |
| 2021-07-29 | $29.95 | $38.43 | 0 |
| 2021-07-28 | $29.95 | $38.43 | 400 |
| 2021-07-27 | $29.74 | $38.16 | 100 |
| 2021-07-26 | $29.68 | $38.09 | 4,100 |
| 2021-07-23 | $29.69 | $38.10 | 1,700 |
| 2021-07-22 | $29.65 | $38.05 | 900 |
| 2021-07-21 | $29.64 | $38.04 | 600 |
| 2021-07-20 | $29.58 | $37.96 | 100 |
| 2021-07-19 | $29.58 | $37.96 | 100 |
| 2021-07-16 | $29.58 | $37.96 | 11,400 |
| 2021-07-15 | $29.50 | $37.86 | 600 |
| 2021-07-14 | $30.25 | $38.82 | 700 |
| 2021-07-13 | $29.35 | $37.66 | 0 |
| 2021-07-12 | $29.35 | $37.66 | 0 |
| 2021-07-09 | $29.35 | $37.66 | 800 |
| 2021-07-08 | $28.85 | $37.02 | 300 |
| 2021-07-07 | $29.10 | $37.34 | 1,100 |
| 2021-07-06 | $29.14 | $37.39 | 600 |
| 2021-07-02 | $28.52 | $36.60 | 0 |
| 2021-07-01 | $28.52 | $36.60 | 600 |
| 2021-06-30 | $28.56 | $36.65 | 600 |
| 2021-06-29 | $29.05 | $37.28 | 2,700 |
| 2021-06-28 | $29.19 | $37.46 | 2,400 |
| 2021-06-25 | $29.47 | $37.82 | 1,400 |
| 2021-06-24 | $29.60 | $37.99 | 300 |
| 2021-06-23 | $29.43 | $37.77 | 200 |
| 2021-06-22 | $29.01 | $37.23 | 0 |
| 2021-06-21 | $29.01 | $37.23 | 300 |
| 2021-06-18 | $29.46 | $37.81 | 600 |
| 2021-06-17 | $29.96 | $38.45 | 900 |
| 2021-06-16 | $30.38 | $38.99 | 23,800 |
| 2021-06-15 | $29.84 | $38.29 | 300 |
| 2021-06-14 | $29.81 | $38.25 | 2,900 |
| 2021-06-11 | $30.45 | $39.08 | 1,500 |
| 2021-06-10 | $30.45 | $39.08 | 200 |
| 2021-06-09 | $30.66 | $39.35 | 0 |
| 2021-06-08 | $30.66 | $39.35 | 1,000 |
| 2021-06-07 | $30.40 | $39.01 | 4,700 |
| 2021-06-04 | $30.69 | $39.38 | 5,400 |
| 2021-06-03 | $29.80 | $38.24 | 100 |
| 2021-06-02 | $29.80 | $38.24 | 0 |
| 2021-06-01 | $29.80 | $38.24 | 15,900 |
| 2021-05-28 | $30.29 | $38.87 | 19,600 |
| 2021-05-27 | $29.51 | $37.87 | 2,200 |
| 2021-05-26 | $29.65 | $38.05 | 28,000 |
| 2021-05-25 | $29.93 | $38.41 | 600 |
| 2021-05-24 | $30.07 | $38.59 | 0 |
| 2021-05-21 | $30.07 | $38.59 | 1,200 |
| 2021-05-20 | $30.15 | $38.69 | 200 |
| 2021-05-19 | $29.43 | $37.77 | 500 |
| 2021-05-18 | $30.18 | $38.73 | 0 |
| 2021-05-17 | $30.18 | $38.73 | 200 |
| 2021-05-14 | $30.50 | $39.14 | 600 |
| 2021-05-13 | $29.76 | $38.19 | 16,200 |
| 2021-05-12 | $29.93 | $38.41 | 6,600 |
| 2021-05-11 | $32.14 | $41.24 | 3,800 |
| 2021-05-10 | $33.14 | $42.53 | 3,600 |
| 2021-05-07 | $32.41 | $41.59 | 500 |
| 2021-05-06 | $31.15 | $39.97 | 0 |
| 2021-05-05 | $31.15 | $39.97 | 300 |
| 2021-05-04 | $31.19 | $40.03 | 800 |
| 2021-05-03 | $31.21 | $40.05 | 3,800 |
| 2021-04-30 | $31.23 | $40.08 | 600 |
| 2021-04-29 | $30.80 | $39.53 | 2,700 |
| 2021-04-28 | $30.86 | $39.60 | 1,300 |
| 2021-04-27 | $30.99 | $39.77 | 600 |
| 2021-04-26 | $31.37 | $40.26 | 500 |
| 2021-04-23 | $32.30 | $41.45 | 400 |
| 2021-04-22 | $32.14 | $41.24 | 1,500 |
| 2021-04-21 | $31.52 | $40.45 | 1,000 |
| 2021-04-20 | $31.29 | $40.15 | 1,900 |
| 2021-04-19 | $32.20 | $41.32 | 5,500 |
| 2021-04-16 | $32.06 | $41.14 | 700 |
| 2021-04-15 | $32.18 | $41.30 | 5,800 |
| 2021-04-14 | $31.77 | $40.77 | 800 |
| 2021-04-13 | $31.61 | $40.56 | 600 |
| 2021-04-12 | $32.12 | $41.22 | 0 |
| 2021-04-09 | $32.12 | $41.22 | 2,800 |
| 2021-04-08 | $32.50 | $41.71 | 1,800 |
| 2021-04-07 | $32.30 | $41.45 | 2,200 |
| 2021-04-06 | $32.30 | $41.45 | 2,600 |
| 2021-04-05 | $32.63 | $41.87 | 1,700 |
| 2021-04-01 | $32.53 | $41.75 | 500 |
| 2021-03-31 | $32.64 | $41.89 | 1,200 |
| 2021-03-30 | $33.05 | $42.41 | 0 |
| 2021-03-29 | $33.05 | $41.90 | 100 |
| 2021-03-26 | $31.95 | $40.50 | 200 |
| 2021-03-25 | $31.91 | $40.45 | 0 |
| 2021-03-24 | $31.91 | $40.45 | 500 |
| 2021-03-23 | $32.80 | $41.58 | 200 |
| 2021-03-22 | $33.03 | $41.87 | 2,300 |
| 2021-03-19 | $31.96 | $40.52 | 2,200 |
| 2021-03-18 | $32.43 | $41.11 | 500 |
| 2021-03-17 | $32.40 | $41.07 | 2,700 |
| 2021-03-16 | $32.56 | $41.28 | 500 |
| 2021-03-15 | $32.00 | $40.57 | 900 |
| 2021-03-12 | $31.63 | $40.10 | 0 |
| 2021-03-11 | $31.63 | $40.10 | 1,300 |
| 2021-03-10 | $31.88 | $40.41 | 1,500 |
| 2021-03-09 | $32.03 | $40.60 | 3,600 |
| 2021-03-08 | $31.14 | $39.48 | 0 |
| 2021-03-05 | $31.14 | $39.48 | 3,500 |
| 2021-03-04 | $30.95 | $39.24 | 22,500 |
| 2021-03-03 | $31.36 | $39.76 | 600 |
| 2021-03-02 | $31.26 | $39.63 | 3,400 |
| 2021-03-01 | $30.74 | $38.97 | 1,000 |
| 2021-02-26 | $30.18 | $38.26 | 300 |
| 2021-02-25 | $30.17 | $38.25 | 300 |
| 2021-02-24 | $30.33 | $38.45 | 700 |
| 2021-02-23 | $30.80 | $39.05 | 0 |
| 2021-02-22 | $30.80 | $39.05 | 1,000 |
| 2021-02-19 | $30.63 | $38.83 | 1,200 |
| 2021-02-18 | $30.08 | $38.13 | 0 |
| 2021-02-17 | $30.08 | $38.13 | 9,200 |
| 2021-02-16 | $30.13 | $38.20 | 1,400 |
| 2021-02-12 | $29.95 | $37.97 | 8,700 |
| 2021-02-11 | $30.20 | $38.29 | 4,500 |
| 2021-02-10 | $29.95 | $37.97 | 1,700 |
| 2021-02-09 | $30.15 | $38.22 | 1,200 |
| 2021-02-08 | $29.39 | $37.26 | 800 |
| 2021-02-05 | $28.63 | $36.29 | 1,600 |
| 2021-02-04 | $28.37 | $35.97 | 400 |
| 2021-02-03 | $28.44 | $36.05 | 2,800 |
| 2021-02-02 | $28.31 | $35.89 | 800 |
| 2021-02-01 | $28.53 | $36.17 | 1,700 |
| 2021-01-29 | $28.89 | $36.62 | 200 |
| 2021-01-28 | $29.60 | $37.52 | 2,800 |
| 2021-01-27 | $29.40 | $37.27 | 600 |
| 2021-01-26 | $30.00 | $38.03 | 1,200 |
| 2021-01-25 | $30.06 | $38.11 | 300 |
| 2021-01-22 | $30.35 | $38.48 | 2,200 |
| 2021-01-21 | $30.17 | $38.25 | 2,600 |
| 2021-01-20 | $30.13 | $38.20 | 5,100 |
| 2021-01-19 | $30.15 | $38.22 | 1,400 |
| 2021-01-15 | $30.15 | $38.22 | 1,400 |
| 2021-01-14 | $30.35 | $38.48 | 2,300 |
| 2021-01-13 | $30.27 | $38.37 | 100 |
| 2021-01-12 | $29.81 | $37.79 | 200 |
| 2021-01-11 | $29.60 | $37.52 | 1,400 |
| 2021-01-08 | $29.74 | $37.70 | 900 |
| 2021-01-07 | $29.35 | $37.21 | 6,100 |
| 2021-01-06 | $29.10 | $36.89 | 1,300 |
| 2021-01-05 | $28.72 | $36.41 | 1,400 |
| 2021-01-04 | $28.58 | $36.23 | 2,700 |