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
- 2007-05-16 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 | $32.50 | $32.50 | 5,400 |
| 2021-12-30 | $30.50 | $30.50 | 4,100 |
| 2021-12-29 | $32.00 | $32.00 | 3,900 |
| 2021-12-28 | $31.20 | $31.20 | 1,800 |
| 2021-12-27 | $31.50 | $31.50 | 3,300 |
| 2021-12-23 | $30.60 | $30.60 | 4,700 |
| 2021-12-22 | $30.50 | $30.50 | 900 |
| 2021-12-21 | $29.61 | $29.61 | 2,900 |
| 2021-12-20 | $29.60 | $29.60 | 1,500 |
| 2021-12-17 | $29.94 | $29.94 | 11,600 |
| 2021-12-16 | $29.50 | $29.50 | 2,700 |
| 2021-12-15 | $30.66 | $30.66 | 8,800 |
| 2021-12-14 | $29.70 | $29.70 | 2,100 |
| 2021-12-13 | $30.00 | $30.00 | 4,900 |
| 2021-12-10 | $30.10 | $30.10 | 1,600 |
| 2021-12-09 | $30.00 | $30.00 | 2,700 |
| 2021-12-08 | $30.75 | $30.75 | 5,000 |
| 2021-12-07 | $31.75 | $31.75 | 7,900 |
| 2021-12-06 | $29.75 | $29.75 | 9,100 |
| 2021-12-03 | $28.80 | $28.80 | 28,800 |
| 2021-12-02 | $30.15 | $30.15 | 3,200 |
| 2021-12-01 | $31.20 | $31.20 | 14,000 |
| 2021-11-30 | $30.89 | $30.89 | 4,800 |
| 2021-11-29 | $30.57 | $30.57 | 18,100 |
| 2021-11-26 | $30.61 | $30.61 | 5,700 |
| 2021-11-24 | $31.50 | $31.50 | 7,800 |
| 2021-11-23 | $31.89 | $31.89 | 5,800 |
| 2021-11-22 | $31.75 | $31.75 | 11,300 |
| 2021-11-19 | $33.10 | $33.10 | 13,300 |
| 2021-11-18 | $31.50 | $31.50 | 12,000 |
| 2021-11-17 | $32.55 | $32.55 | 8,400 |
| 2021-11-16 | $33.00 | $33.00 | 5,600 |
| 2021-11-15 | $33.90 | $33.90 | 34,300 |
| 2021-11-12 | $31.90 | $31.90 | 49,000 |
| 2021-11-11 | $24.30 | $24.30 | 3,800 |
| 2021-11-10 | $24.50 | $24.50 | 1,000 |
| 2021-11-09 | $23.84 | $23.84 | 5,800 |
| 2021-11-08 | $25.38 | $25.38 | 5,300 |
| 2021-11-05 | $26.50 | $26.50 | 7,800 |
| 2021-11-04 | $25.50 | $25.50 | 4,800 |
| 2021-11-03 | $25.45 | $25.45 | 10,600 |
| 2021-11-02 | $25.00 | $25.00 | 7,400 |
| 2021-11-01 | $24.50 | $24.50 | 5,900 |
| 2021-10-29 | $24.00 | $24.00 | 3,900 |
| 2021-10-28 | $23.00 | $23.00 | 2,500 |
| 2021-10-27 | $23.00 | $23.00 | 4,800 |
| 2021-10-26 | $24.05 | $24.05 | 4,100 |
| 2021-10-25 | $24.00 | $24.00 | 4,500 |
| 2021-10-22 | $24.13 | $24.13 | 3,800 |
| 2021-10-21 | $23.90 | $23.90 | 5,800 |
| 2021-10-20 | $24.00 | $24.00 | 200 |
| 2021-10-19 | $23.13 | $23.13 | 2,400 |
| 2021-10-18 | $24.59 | $24.59 | 5,800 |
| 2021-10-15 | $24.50 | $24.50 | 6,400 |
| 2021-10-14 | $24.90 | $24.90 | 16,100 |
| 2021-10-13 | $24.50 | $24.50 | 27,800 |
| 2021-10-12 | $23.95 | $23.95 | 2,900 |
| 2021-10-11 | $23.50 | $23.50 | 2,600 |
| 2021-10-08 | $24.00 | $24.00 | 3,500 |
| 2021-10-07 | $24.50 | $24.50 | 4,900 |
| 2021-10-06 | $24.00 | $24.00 | 2,600 |
| 2021-10-05 | $24.00 | $24.00 | 2,500 |
| 2021-10-04 | $23.50 | $23.50 | 6,000 |
| 2021-10-01 | $24.20 | $24.20 | 21,300 |
| 2021-09-30 | $24.00 | $24.00 | 2,900 |
| 2021-09-29 | $24.00 | $24.00 | 3,200 |
| 2021-09-28 | $24.50 | $24.50 | 3,600 |
| 2021-09-27 | $24.20 | $24.20 | 5,900 |
| 2021-09-24 | $24.00 | $24.00 | 4,900 |
| 2021-09-23 | $24.25 | $24.25 | 8,000 |
| 2021-09-22 | $23.50 | $23.50 | 3,100 |
| 2021-09-21 | $22.73 | $22.73 | 2,600 |
| 2021-09-20 | $23.21 | $23.21 | 4,700 |
| 2021-09-17 | $23.00 | $23.00 | 2,300 |
| 2021-09-16 | $24.00 | $24.00 | 1,900 |
| 2021-09-15 | $25.00 | $25.00 | 6,000 |
| 2021-09-14 | $22.99 | $22.99 | 4,500 |
| 2021-09-13 | $23.95 | $23.95 | 2,100 |
| 2021-09-10 | $24.80 | $24.80 | 1,000 |
| 2021-09-09 | $24.55 | $24.55 | 1,700 |
| 2021-09-08 | $25.00 | $25.00 | 2,700 |
| 2021-09-07 | $24.00 | $24.00 | 9,400 |
| 2021-09-03 | $25.00 | $25.00 | 2,200 |
| 2021-09-02 | $25.00 | $25.00 | 1,800 |
| 2021-09-01 | $25.00 | $25.00 | 1,000 |
| 2021-08-31 | $25.00 | $25.00 | 4,000 |
| 2021-08-30 | $25.50 | $25.50 | 5,700 |
| 2021-08-27 | $26.48 | $26.48 | 3,500 |
| 2021-08-26 | $26.55 | $26.55 | 1,700 |
| 2021-08-25 | $27.20 | $27.20 | 0 |
| 2021-08-24 | $27.20 | $27.20 | 1,800 |
| 2021-08-23 | $25.00 | $25.00 | 3,600 |
| 2021-08-20 | $27.00 | $27.00 | 6,500 |
| 2021-08-19 | $27.00 | $27.00 | 3,100 |
| 2021-08-18 | $26.85 | $26.85 | 2,200 |
| 2021-08-17 | $27.60 | $27.60 | 11,300 |
| 2021-08-16 | $27.00 | $27.00 | 51,300 |
| 2021-08-13 | $25.00 | $25.00 | 13,700 |
| 2021-08-12 | $21.04 | $21.04 | 29,600 |
| 2021-08-11 | $18.40 | $18.40 | 4,400 |
| 2021-08-10 | $18.40 | $18.40 | 2,600 |
| 2021-08-09 | $18.44 | $18.44 | 3,500 |
| 2021-08-06 | $18.20 | $18.20 | 2,600 |
| 2021-08-05 | $18.10 | $18.10 | 10,900 |
| 2021-08-04 | $17.00 | $17.00 | 1,100 |
| 2021-08-03 | $17.30 | $17.30 | 4,000 |
| 2021-08-02 | $16.85 | $16.85 | 5,600 |
| 2021-07-30 | $17.10 | $17.10 | 7,200 |
| 2021-07-29 | $17.30 | $17.30 | 6,100 |
| 2021-07-28 | $17.45 | $17.45 | 0 |
| 2021-07-27 | $17.45 | $17.45 | 7,300 |
| 2021-07-26 | $17.95 | $17.95 | 3,400 |
| 2021-07-23 | $17.00 | $17.00 | 1,300 |
| 2021-07-22 | $17.00 | $17.00 | 2,100 |
| 2021-07-21 | $17.57 | $17.57 | 3,100 |
| 2021-07-20 | $17.80 | $17.80 | 1,300 |
| 2021-07-19 | $17.50 | $17.50 | 12,000 |
| 2021-07-16 | $18.50 | $18.50 | 1,000 |
| 2021-07-15 | $18.85 | $18.85 | 3,000 |
| 2021-07-14 | $19.20 | $19.20 | 100 |
| 2021-07-13 | $18.80 | $18.80 | 1,300 |
| 2021-07-12 | $19.00 | $19.00 | 1,100 |
| 2021-07-09 | $19.20 | $19.20 | 2,700 |
| 2021-07-08 | $18.72 | $18.72 | 3,600 |
| 2021-07-07 | $19.39 | $19.39 | 2,000 |
| 2021-07-06 | $18.90 | $18.90 | 4,300 |
| 2021-07-02 | $18.80 | $18.80 | 4,500 |
| 2021-07-01 | $19.00 | $19.00 | 500 |
| 2021-06-30 | $18.80 | $18.80 | 700 |
| 2021-06-29 | $18.80 | $18.80 | 4,800 |
| 2021-06-28 | $18.75 | $18.75 | 5,400 |
| 2021-06-25 | $18.55 | $18.55 | 6,300 |
| 2021-06-24 | $18.40 | $18.40 | 1,800 |
| 2021-06-23 | $19.00 | $19.00 | 300 |
| 2021-06-22 | $19.05 | $19.05 | 3,100 |
| 2021-06-21 | $18.99 | $18.99 | 5,000 |
| 2021-06-18 | $18.99 | $18.99 | 2,000 |
| 2021-06-17 | $19.00 | $19.00 | 6,400 |
| 2021-06-16 | $19.00 | $19.00 | 2,100 |
| 2021-06-15 | $18.00 | $18.00 | 1,800 |
| 2021-06-14 | $17.75 | $17.75 | 2,000 |
| 2021-06-11 | $18.00 | $18.00 | 3,200 |
| 2021-06-10 | $18.00 | $18.00 | 6,800 |
| 2021-06-09 | $17.45 | $17.45 | 700 |
| 2021-06-08 | $17.45 | $17.45 | 1,300 |
| 2021-06-07 | $17.45 | $17.45 | 2,400 |
| 2021-06-04 | $16.00 | $16.00 | 17,000 |
| 2021-06-03 | $15.95 | $15.95 | 500 |
| 2021-06-02 | $15.95 | $15.95 | 20,600 |
| 2021-06-01 | $15.10 | $15.10 | 800 |
| 2021-05-28 | $15.95 | $15.95 | 6,800 |
| 2021-05-27 | $15.80 | $15.80 | 3,000 |
| 2021-05-26 | $16.00 | $16.00 | 3,400 |
| 2021-05-25 | $15.75 | $15.75 | 1,200 |
| 2021-05-24 | $15.70 | $15.70 | 5,800 |
| 2021-05-21 | $15.75 | $15.75 | 300 |
| 2021-05-20 | $15.80 | $15.80 | 2,200 |
| 2021-05-19 | $15.00 | $15.00 | 4,400 |
| 2021-05-18 | $15.68 | $15.68 | 900 |
| 2021-05-17 | $15.12 | $15.12 | 900 |
| 2021-05-14 | $15.83 | $15.83 | 1,000 |
| 2021-05-13 | $15.70 | $15.70 | 4,200 |
| 2021-05-12 | $15.20 | $15.20 | 23,300 |
| 2021-05-11 | $13.55 | $13.55 | 300 |
| 2021-05-10 | $13.40 | $13.40 | 5,100 |
| 2021-05-07 | $13.70 | $13.70 | 3,600 |
| 2021-05-06 | $14.00 | $14.00 | 4,900 |
| 2021-05-05 | $14.20 | $14.20 | 2,900 |
| 2021-05-04 | $14.25 | $14.25 | 5,900 |
| 2021-05-03 | $14.50 | $14.50 | 2,100 |
| 2021-04-30 | $14.50 | $14.50 | 0 |
| 2021-04-29 | $14.50 | $14.50 | 0 |
| 2021-04-28 | $14.50 | $14.50 | 700 |
| 2021-04-27 | $14.50 | $14.50 | 1,600 |
| 2021-04-26 | $14.35 | $14.35 | 700 |
| 2021-04-23 | $14.40 | $14.40 | 2,700 |
| 2021-04-22 | $14.70 | $14.70 | 600 |
| 2021-04-21 | $14.70 | $14.70 | 1,700 |
| 2021-04-20 | $14.60 | $14.60 | 600 |
| 2021-04-19 | $14.70 | $14.70 | 700 |
| 2021-04-16 | $14.35 | $14.35 | 500 |
| 2021-04-15 | $14.42 | $14.42 | 300 |
| 2021-04-14 | $14.70 | $14.70 | 300 |
| 2021-04-13 | $14.70 | $14.70 | 500 |
| 2021-04-12 | $14.70 | $14.70 | 500 |
| 2021-04-09 | $14.75 | $14.75 | 200 |
| 2021-04-08 | $14.25 | $14.25 | 1,100 |
| 2021-04-07 | $14.00 | $14.00 | 1,700 |
| 2021-04-06 | $14.50 | $14.50 | 2,900 |
| 2021-04-05 | $14.95 | $14.95 | 6,900 |
| 2021-04-01 | $14.50 | $14.50 | 800 |
| 2021-03-31 | $14.00 | $14.00 | 600 |
| 2021-03-30 | $13.50 | $13.50 | 800 |
| 2021-03-29 | $13.00 | $13.00 | 4,900 |
| 2021-03-26 | $12.00 | $12.00 | 5,900 |
| 2021-03-25 | $12.00 | $12.00 | 16,400 |
| 2021-03-24 | $11.99 | $11.99 | 26,900 |
| 2021-03-23 | $9.45 | $9.45 | 1,100 |
| 2021-03-22 | $9.50 | $9.50 | 300 |
| 2021-03-19 | $9.45 | $9.45 | 100 |
| 2021-03-18 | $9.45 | $9.45 | 100 |
| 2021-03-17 | $9.50 | $9.50 | 900 |
| 2021-03-16 | $9.50 | $9.50 | 100 |
| 2021-03-15 | $9.50 | $9.50 | 400 |
| 2021-03-12 | $9.95 | $9.95 | 0 |
| 2021-03-11 | $9.95 | $9.95 | 2,700 |
| 2021-03-10 | $9.60 | $9.60 | 200 |
| 2021-03-09 | $9.55 | $9.55 | 0 |
| 2021-03-08 | $9.55 | $9.55 | 600 |
| 2021-03-05 | $9.50 | $9.50 | 2,300 |
| 2021-03-04 | $9.39 | $9.39 | 500 |
| 2021-03-03 | $9.75 | $9.75 | 2,700 |
| 2021-03-02 | $9.59 | $9.59 | 0 |
| 2021-03-01 | $9.59 | $9.59 | 3,100 |
| 2021-02-26 | $9.65 | $9.65 | 1,700 |
| 2021-02-25 | $9.65 | $9.65 | 6,300 |
| 2021-02-24 | $9.55 | $9.55 | 300 |
| 2021-02-23 | $9.40 | $9.40 | 200 |
| 2021-02-22 | $9.65 | $9.65 | 2,200 |
| 2021-02-19 | $10.05 | $10.05 | 2,100 |
| 2021-02-18 | $9.20 | $9.20 | 0 |
| 2021-02-17 | $9.20 | $9.20 | 1,700 |
| 2021-02-16 | $9.21 | $9.21 | 17,700 |
| 2021-02-12 | $9.50 | $9.50 | 1,800 |
| 2021-02-11 | $9.75 | $9.75 | 200 |
| 2021-02-10 | $9.75 | $9.75 | 400 |
| 2021-02-09 | $10.05 | $10.05 | 900 |
| 2021-02-08 | $10.10 | $10.10 | 800 |
| 2021-02-05 | $10.10 | $10.10 | 600 |
| 2021-02-04 | $9.90 | $9.90 | 700 |
| 2021-02-03 | $9.90 | $9.90 | 2,500 |
| 2021-02-02 | $9.60 | $9.60 | 2,400 |
| 2021-02-01 | $9.70 | $9.70 | 6,600 |
| 2021-01-29 | $9.25 | $9.25 | 10,900 |
| 2021-01-28 | $9.00 | $9.00 | 1,100 |
| 2021-01-27 | $8.60 | $8.60 | 6,600 |
| 2021-01-26 | $8.25 | $8.25 | 8,300 |
| 2021-01-25 | $8.43 | $8.43 | 19,700 |
| 2021-01-22 | $7.50 | $7.50 | 17,100 |
| 2021-01-21 | $7.30 | $7.30 | 300 |
| 2021-01-20 | $7.30 | $7.30 | 100 |
| 2021-01-19 | $7.25 | $7.25 | 900 |
| 2021-01-15 | $7.30 | $7.30 | 0 |
| 2021-01-14 | $7.30 | $7.30 | 5,200 |
| 2021-01-13 | $7.40 | $7.40 | 7,500 |
| 2021-01-12 | $7.35 | $7.35 | 8,900 |
| 2021-01-11 | $6.66 | $6.66 | 14,400 |
| 2021-01-08 | $7.20 | $7.20 | 4,000 |
| 2021-01-07 | $6.95 | $6.95 | 5,900 |
| 2021-01-06 | $7.40 | $7.40 | 4,300 |
| 2021-01-05 | $7.40 | $7.40 | 600 |
| 2021-01-04 | $7.40 | $7.40 | 100 |