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
- 2018-02-28 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 | $23.59 | $24.62 | 179,200 |
| 2021-12-30 | $23.48 | $24.51 | 208,000 |
| 2021-12-29 | $23.85 | $24.90 | 163,800 |
| 2021-12-28 | $23.70 | $24.74 | 283,200 |
| 2021-12-27 | $23.78 | $24.82 | 399,000 |
| 2021-12-23 | $23.61 | $24.64 | 381,300 |
| 2021-12-22 | $23.18 | $24.20 | 262,000 |
| 2021-12-21 | $22.71 | $23.70 | 534,700 |
| 2021-12-20 | $22.55 | $23.54 | 973,100 |
| 2021-12-17 | $22.65 | $23.64 | 357,000 |
| 2021-12-16 | $22.52 | $23.51 | 390,700 |
| 2021-12-15 | $22.46 | $23.44 | 328,200 |
| 2021-12-14 | $22.42 | $23.40 | 592,100 |
| 2021-12-13 | $22.03 | $22.99 | 551,100 |
| 2021-12-10 | $22.52 | $23.51 | 350,100 |
| 2021-12-09 | $22.03 | $22.99 | 1,260,700 |
| 2021-12-08 | $22.66 | $23.65 | 310,700 |
| 2021-12-07 | $22.47 | $23.45 | 904,700 |
| 2021-12-06 | $22.30 | $23.28 | 1,006,600 |
| 2021-12-03 | $21.92 | $22.88 | 776,800 |
| 2021-12-02 | $22.16 | $23.13 | 1,082,200 |
| 2021-12-01 | $22.17 | $23.15 | 433,200 |
| 2021-11-30 | $21.85 | $22.81 | 569,500 |
| 2021-11-29 | $23.45 | $24.48 | 755,800 |
| 2021-11-26 | $23.24 | $24.26 | 309,000 |
| 2021-11-24 | $23.02 | $24.03 | 598,700 |
| 2021-11-23 | $22.80 | $23.79 | 436,200 |
| 2021-11-22 | $22.48 | $23.46 | 260,500 |
| 2021-11-19 | $22.54 | $23.53 | 306,900 |
| 2021-11-18 | $22.54 | $23.53 | 473,500 |
| 2021-11-17 | $22.60 | $23.59 | 370,400 |
| 2021-11-16 | $24.06 | $25.11 | 151,000 |
| 2021-11-15 | $24.29 | $25.36 | 222,900 |
| 2021-11-12 | $23.61 | $24.65 | 114,400 |
| 2021-11-11 | $23.66 | $24.70 | 220,000 |
| 2021-11-10 | $23.83 | $24.87 | 200,600 |
| 2021-11-09 | $24.23 | $25.29 | 789,400 |
| 2021-11-08 | $24.38 | $25.45 | 933,800 |
| 2021-11-05 | $24.57 | $25.65 | 556,200 |
| 2021-11-04 | $24.42 | $25.49 | 326,300 |
| 2021-11-03 | $24.63 | $25.71 | 267,900 |
| 2021-11-02 | $24.76 | $25.84 | 184,500 |
| 2021-11-01 | $25.06 | $26.16 | 325,300 |
| 2021-10-29 | $24.79 | $25.87 | 296,800 |
| 2021-10-28 | $25.02 | $26.11 | 137,300 |
| 2021-10-27 | $25.26 | $26.37 | 798,900 |
| 2021-10-26 | $25.90 | $27.03 | 872,200 |
| 2021-10-25 | $26.19 | $27.34 | 728,700 |
| 2021-10-22 | $26.68 | $27.85 | 411,500 |
| 2021-10-21 | $28.31 | $29.54 | 57,500 |
| 2021-10-20 | $27.84 | $29.06 | 177,200 |
| 2021-10-19 | $28.26 | $29.50 | 63,200 |
| 2021-10-18 | $27.61 | $28.81 | 242,900 |
| 2021-10-15 | $27.73 | $28.94 | 356,500 |
| 2021-10-14 | $27.35 | $28.55 | 246,100 |
| 2021-10-13 | $27.50 | $28.70 | 72,600 |
| 2021-10-12 | $26.70 | $27.87 | 123,500 |
| 2021-10-11 | $26.15 | $27.29 | 84,600 |
| 2021-10-08 | $26.33 | $27.48 | 68,600 |
| 2021-10-07 | $26.10 | $27.24 | 122,200 |
| 2021-10-06 | $25.75 | $26.87 | 92,500 |
| 2021-10-05 | $25.80 | $26.93 | 104,700 |
| 2021-10-04 | $25.65 | $26.77 | 78,600 |
| 2021-10-01 | $25.65 | $26.77 | 150,700 |
| 2021-09-30 | $25.43 | $26.54 | 145,500 |
| 2021-09-29 | $25.19 | $26.29 | 107,200 |
| 2021-09-28 | $25.26 | $26.37 | 358,500 |
| 2021-09-27 | $26.35 | $27.50 | 162,200 |
| 2021-09-24 | $27.11 | $28.30 | 91,100 |
| 2021-09-23 | $27.66 | $28.87 | 71,000 |
| 2021-09-22 | $27.54 | $28.74 | 117,200 |
| 2021-09-21 | $27.67 | $28.88 | 116,600 |
| 2021-09-20 | $27.16 | $28.35 | 155,400 |
| 2021-09-17 | $27.94 | $29.16 | 220,700 |
| 2021-09-16 | $28.65 | $29.90 | 170,600 |
| 2021-09-15 | $28.43 | $29.67 | 118,000 |
| 2021-09-14 | $28.43 | $29.67 | 68,700 |
| 2021-09-13 | $28.47 | $29.71 | 73,300 |
| 2021-09-10 | $28.53 | $29.78 | 114,000 |
| 2021-09-09 | $28.35 | $29.59 | 433,800 |
| 2021-09-08 | $28.64 | $29.89 | 684,300 |
| 2021-09-07 | $28.44 | $29.68 | 80,300 |
| 2021-09-03 | $28.31 | $29.54 | 124,400 |
| 2021-09-02 | $28.17 | $29.40 | 142,100 |
| 2021-09-01 | $28.11 | $29.34 | 252,100 |
| 2021-08-31 | $27.72 | $28.93 | 91,200 |
| 2021-08-30 | $28.14 | $29.37 | 131,700 |
| 2021-08-27 | $28.06 | $29.28 | 106,500 |
| 2021-08-26 | $27.76 | $28.97 | 162,500 |
| 2021-08-25 | $27.95 | $29.17 | 89,500 |
| 2021-08-24 | $28.37 | $29.61 | 113,500 |
| 2021-08-23 | $28.16 | $29.39 | 73,500 |
| 2021-08-20 | $27.74 | $28.95 | 85,700 |
| 2021-08-19 | $27.81 | $29.03 | 94,700 |
| 2021-08-18 | $27.99 | $29.12 | 75,200 |
| 2021-08-17 | $27.97 | $29.10 | 73,500 |
| 2021-08-16 | $28.19 | $29.33 | 316,400 |
| 2021-08-13 | $27.89 | $29.01 | 63,300 |
| 2021-08-12 | $28.04 | $29.18 | 98,300 |
| 2021-08-11 | $28.66 | $29.82 | 150,000 |
| 2021-08-10 | $27.63 | $28.75 | 78,900 |
| 2021-08-09 | $27.53 | $28.65 | 123,700 |
| 2021-08-06 | $27.66 | $28.78 | 266,400 |
| 2021-08-05 | $26.44 | $27.51 | 559,900 |
| 2021-08-04 | $26.33 | $27.40 | 195,900 |
| 2021-08-03 | $26.21 | $27.27 | 265,000 |
| 2021-08-02 | $26.35 | $27.42 | 111,400 |
| 2021-07-30 | $26.45 | $27.52 | 84,400 |
| 2021-07-29 | $25.83 | $26.88 | 82,100 |
| 2021-07-28 | $25.86 | $26.91 | 85,200 |
| 2021-07-27 | $25.97 | $27.02 | 122,100 |
| 2021-07-26 | $26.07 | $27.13 | 114,000 |
| 2021-07-23 | $26.54 | $27.62 | 132,800 |
| 2021-07-22 | $26.34 | $27.41 | 100,600 |
| 2021-07-21 | $26.26 | $27.32 | 193,700 |
| 2021-07-20 | $26.08 | $27.14 | 131,400 |
| 2021-07-19 | $26.40 | $27.47 | 151,200 |
| 2021-07-16 | $26.57 | $27.65 | 100,100 |
| 2021-07-15 | $26.55 | $27.63 | 169,600 |
| 2021-07-14 | $26.95 | $28.04 | 258,100 |
| 2021-07-13 | $27.69 | $28.81 | 103,400 |
| 2021-07-12 | $28.03 | $29.17 | 74,500 |
| 2021-07-09 | $27.68 | $28.80 | 84,700 |
| 2021-07-08 | $27.42 | $28.53 | 145,600 |
| 2021-07-07 | $28.12 | $29.26 | 249,900 |
| 2021-07-06 | $27.92 | $29.05 | 461,500 |
| 2021-07-02 | $27.77 | $28.89 | 267,700 |
| 2021-07-01 | $27.54 | $28.66 | 77,100 |
| 2021-06-30 | $28.00 | $29.13 | 153,300 |
| 2021-06-29 | $28.68 | $29.84 | 319,600 |
| 2021-06-28 | $28.72 | $29.88 | 612,700 |
| 2021-06-25 | $29.23 | $30.41 | 168,500 |
| 2021-06-24 | $29.09 | $30.27 | 199,600 |
| 2021-06-23 | $28.79 | $29.96 | 186,100 |
| 2021-06-22 | $29.19 | $30.37 | 217,800 |
| 2021-06-21 | $28.86 | $30.03 | 242,300 |
| 2021-06-18 | $28.01 | $29.14 | 154,800 |
| 2021-06-17 | $28.17 | $29.31 | 201,300 |
| 2021-06-16 | $28.49 | $29.64 | 1,539,300 |
| 2021-06-15 | $28.16 | $29.30 | 157,000 |
| 2021-06-14 | $27.83 | $28.96 | 88,300 |
| 2021-06-11 | $27.73 | $28.85 | 99,300 |
| 2021-06-10 | $27.11 | $28.21 | 111,400 |
| 2021-06-09 | $26.83 | $27.92 | 83,100 |
| 2021-06-08 | $27.02 | $28.11 | 105,000 |
| 2021-06-07 | $27.14 | $28.24 | 172,700 |
| 2021-06-04 | $27.27 | $28.37 | 228,800 |
| 2021-06-03 | $26.71 | $27.79 | 315,400 |
| 2021-06-02 | $27.01 | $28.10 | 244,300 |
| 2021-06-01 | $26.85 | $27.94 | 355,600 |
| 2021-05-28 | $27.19 | $28.29 | 125,500 |
| 2021-05-27 | $26.51 | $27.58 | 1,378,500 |
| 2021-05-26 | $27.07 | $28.17 | 1,468,400 |
| 2021-05-25 | $27.24 | $28.34 | 975,800 |
| 2021-05-24 | $27.06 | $28.16 | 1,109,200 |
| 2021-05-21 | $27.00 | $28.09 | 1,599,700 |
| 2021-05-20 | $27.00 | $28.09 | 183,500 |
| 2021-05-19 | $26.38 | $27.45 | 248,800 |
| 2021-05-18 | $26.10 | $27.16 | 162,300 |
| 2021-05-17 | $25.81 | $26.85 | 348,300 |
| 2021-05-14 | $25.88 | $26.93 | 368,200 |
| 2021-05-13 | $25.36 | $26.39 | 204,700 |
| 2021-05-12 | $24.86 | $25.87 | 157,900 |
| 2021-05-11 | $25.45 | $26.48 | 165,800 |
| 2021-05-10 | $25.13 | $26.15 | 177,900 |
| 2021-05-07 | $25.42 | $26.45 | 260,900 |
| 2021-05-06 | $25.11 | $26.13 | 280,600 |
| 2021-05-05 | $25.41 | $26.44 | 677,800 |
| 2021-05-04 | $25.43 | $26.46 | 267,900 |
| 2021-05-03 | $25.80 | $26.85 | 231,700 |
| 2021-04-30 | $25.88 | $26.93 | 123,000 |
| 2021-04-29 | $26.38 | $27.45 | 173,100 |
| 2021-04-28 | $26.49 | $27.38 | 107,900 |
| 2021-04-27 | $26.18 | $27.06 | 93,000 |
| 2021-04-26 | $26.98 | $27.88 | 123,500 |
| 2021-04-23 | $27.17 | $28.08 | 133,000 |
| 2021-04-22 | $26.86 | $27.76 | 120,900 |
| 2021-04-21 | $27.01 | $27.92 | 78,000 |
| 2021-04-20 | $27.13 | $28.04 | 104,300 |
| 2021-04-19 | $27.22 | $28.13 | 110,700 |
| 2021-04-16 | $26.80 | $27.70 | 685,200 |
| 2021-04-15 | $27.49 | $28.41 | 100,200 |
| 2021-04-14 | $26.79 | $27.69 | 102,800 |
| 2021-04-13 | $26.37 | $27.25 | 185,100 |
| 2021-04-12 | $25.99 | $26.86 | 168,700 |
| 2021-04-09 | $25.73 | $26.59 | 124,700 |
| 2021-04-08 | $25.41 | $26.27 | 119,300 |
| 2021-04-07 | $25.09 | $25.93 | 135,300 |
| 2021-04-06 | $25.58 | $26.44 | 107,300 |
| 2021-04-05 | $25.35 | $26.20 | 146,700 |
| 2021-04-01 | $24.99 | $25.83 | 211,300 |
| 2021-03-31 | $24.16 | $24.97 | 146,900 |
| 2021-03-30 | $23.82 | $24.62 | 115,900 |
| 2021-03-29 | $24.37 | $25.19 | 171,200 |
| 2021-03-26 | $24.75 | $25.57 | 120,200 |
| 2021-03-25 | $24.46 | $25.28 | 231,400 |
| 2021-03-24 | $24.32 | $25.13 | 94,700 |
| 2021-03-23 | $25.12 | $25.96 | 113,300 |
| 2021-03-22 | $25.26 | $26.11 | 343,700 |
| 2021-03-19 | $25.55 | $26.41 | 1,018,500 |
| 2021-03-18 | $24.78 | $25.61 | 1,229,500 |
| 2021-03-17 | $25.26 | $26.11 | 2,395,600 |
| 2021-03-16 | $26.11 | $26.99 | 1,602,100 |
| 2021-03-15 | $26.59 | $27.48 | 459,000 |
| 2021-03-12 | $27.00 | $27.90 | 1,058,300 |
| 2021-03-11 | $27.46 | $28.38 | 268,000 |
| 2021-03-10 | $26.89 | $27.79 | 161,500 |
| 2021-03-09 | $27.56 | $28.48 | 182,700 |
| 2021-03-08 | $26.75 | $27.65 | 312,700 |
| 2021-03-05 | $29.07 | $30.04 | 347,200 |
| 2021-03-04 | $33.19 | $34.30 | 141,600 |
| 2021-03-03 | $33.88 | $35.02 | 629,400 |
| 2021-03-02 | $34.63 | $35.79 | 1,182,700 |
| 2021-03-01 | $34.71 | $35.87 | 957,100 |
| 2021-02-26 | $34.14 | $35.28 | 209,500 |
| 2021-02-25 | $34.39 | $35.54 | 141,100 |
| 2021-02-24 | $34.36 | $35.51 | 131,100 |
| 2021-02-23 | $34.21 | $35.35 | 76,200 |
| 2021-02-22 | $34.30 | $35.45 | 79,000 |
| 2021-02-19 | $34.39 | $35.54 | 133,100 |
| 2021-02-18 | $34.95 | $36.12 | 138,700 |
| 2021-02-17 | $34.57 | $35.73 | 101,000 |
| 2021-02-16 | $35.03 | $36.20 | 77,700 |
| 2021-02-12 | $34.60 | $35.76 | 89,000 |
| 2021-02-11 | $34.01 | $35.15 | 77,200 |
| 2021-02-10 | $33.76 | $34.89 | 116,400 |
| 2021-02-09 | $33.89 | $35.03 | 87,600 |
| 2021-02-08 | $33.56 | $34.68 | 123,100 |
| 2021-02-05 | $32.97 | $34.08 | 65,000 |
| 2021-02-04 | $32.67 | $33.76 | 82,400 |
| 2021-02-03 | $32.03 | $33.10 | 82,100 |
| 2021-02-02 | $32.71 | $33.81 | 213,000 |
| 2021-02-01 | $31.86 | $32.93 | 104,000 |
| 2021-01-29 | $30.32 | $31.34 | 73,100 |
| 2021-01-28 | $30.08 | $31.09 | 67,900 |
| 2021-01-27 | $29.97 | $30.97 | 75,000 |
| 2021-01-26 | $31.60 | $32.66 | 520,500 |
| 2021-01-25 | $31.37 | $32.42 | 95,600 |
| 2021-01-22 | $31.75 | $32.81 | 92,500 |
| 2021-01-21 | $32.11 | $33.19 | 84,800 |
| 2021-01-20 | $31.84 | $32.91 | 117,900 |
| 2021-01-19 | $31.45 | $32.50 | 169,100 |
| 2021-01-15 | $31.59 | $32.65 | 118,900 |
| 2021-01-14 | $32.45 | $33.54 | 81,300 |
| 2021-01-13 | $31.58 | $32.64 | 71,100 |
| 2021-01-12 | $31.05 | $32.09 | 89,400 |
| 2021-01-11 | $31.69 | $32.75 | 143,100 |
| 2021-01-08 | $31.94 | $33.01 | 84,200 |
| 2021-01-07 | $31.07 | $32.11 | 92,900 |
| 2021-01-06 | $31.40 | $32.45 | 82,900 |
| 2021-01-05 | $31.42 | $32.47 | 192,900 |
| 2021-01-04 | $31.95 | $33.02 | 95,100 |