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
- 2018-11-23 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 | $28.76 | $28.76 | 21,300 |
| 2021-12-30 | $29.30 | $29.30 | 54,900 |
| 2021-12-29 | $27.57 | $27.57 | 13,900 |
| 2021-12-28 | $28.28 | $28.28 | 18,200 |
| 2021-12-27 | $29.25 | $29.25 | 16,200 |
| 2021-12-23 | $28.70 | $28.70 | 17,000 |
| 2021-12-22 | $29.20 | $29.20 | 54,200 |
| 2021-12-21 | $30.00 | $30.00 | 121,800 |
| 2021-12-20 | $27.60 | $27.60 | 264,800 |
| 2021-12-17 | $29.34 | $29.34 | 48,200 |
| 2021-12-16 | $30.12 | $30.12 | 783,100 |
| 2021-12-15 | $30.80 | $30.80 | 1,258,100 |
| 2021-12-14 | $31.55 | $31.55 | 1,306,900 |
| 2021-12-13 | $31.45 | $31.45 | 2,732,900 |
| 2021-12-10 | $31.25 | $31.25 | 2,211,200 |
| 2021-12-09 | $31.05 | $31.05 | 1,437,200 |
| 2021-12-08 | $31.65 | $31.65 | 23,800 |
| 2021-12-07 | $31.70 | $31.70 | 4,500 |
| 2021-12-06 | $30.64 | $30.64 | 80,700 |
| 2021-12-03 | $29.25 | $29.25 | 25,900 |
| 2021-12-02 | $31.00 | $31.00 | 17,700 |
| 2021-12-01 | $30.80 | $30.80 | 33,700 |
| 2021-11-30 | $30.42 | $30.42 | 41,900 |
| 2021-11-29 | $30.98 | $30.98 | 27,300 |
| 2021-11-26 | $31.40 | $31.40 | 43,400 |
| 2021-11-24 | $35.37 | $35.37 | 8,400 |
| 2021-11-23 | $33.58 | $33.58 | 17,300 |
| 2021-11-22 | $34.20 | $34.20 | 24,700 |
| 2021-11-19 | $35.80 | $35.80 | 10,900 |
| 2021-11-18 | $35.85 | $35.85 | 19,500 |
| 2021-11-17 | $36.22 | $36.22 | 20,000 |
| 2021-11-16 | $37.78 | $37.78 | 215,600 |
| 2021-11-15 | $37.23 | $37.23 | 13,000 |
| 2021-11-12 | $37.50 | $37.50 | 197,100 |
| 2021-11-11 | $37.07 | $37.07 | 177,000 |
| 2021-11-10 | $34.99 | $34.99 | 13,500 |
| 2021-11-09 | $35.05 | $35.05 | 2,800 |
| 2021-11-08 | $35.42 | $35.42 | 43,700 |
| 2021-11-05 | $34.15 | $34.15 | 41,500 |
| 2021-11-04 | $36.05 | $36.05 | 15,600 |
| 2021-11-03 | $35.75 | $35.75 | 125,900 |
| 2021-11-02 | $34.40 | $34.40 | 163,300 |
| 2021-11-01 | $35.72 | $35.72 | 271,600 |
| 2021-10-29 | $34.04 | $34.04 | 36,000 |
| 2021-10-28 | $35.12 | $35.12 | 44,600 |
| 2021-10-27 | $34.07 | $34.07 | 11,800 |
| 2021-10-26 | $35.38 | $35.38 | 91,200 |
| 2021-10-25 | $36.97 | $36.97 | 7,100 |
| 2021-10-22 | $36.50 | $36.50 | 8,000 |
| 2021-10-21 | $37.40 | $37.40 | 41,100 |
| 2021-10-20 | $37.63 | $37.63 | 98,800 |
| 2021-10-19 | $37.77 | $37.77 | 34,900 |
| 2021-10-18 | $36.36 | $36.36 | 234,400 |
| 2021-10-15 | $35.95 | $35.95 | 1,138,500 |
| 2021-10-14 | $35.25 | $35.25 | 3,400 |
| 2021-10-13 | $35.85 | $35.85 | 18,200 |
| 2021-10-12 | $34.33 | $34.33 | 23,200 |
| 2021-10-11 | $34.87 | $34.87 | 698,000 |
| 2021-10-08 | $34.05 | $34.05 | 450,800 |
| 2021-10-07 | $32.56 | $32.56 | 37,700 |
| 2021-10-06 | $30.10 | $30.10 | 2,400 |
| 2021-10-05 | $30.30 | $30.30 | 516,600 |
| 2021-10-04 | $29.50 | $29.50 | 119,100 |
| 2021-10-01 | $30.80 | $30.80 | 4,800 |
| 2021-09-30 | $31.74 | $31.74 | 833,600 |
| 2021-09-29 | $31.10 | $31.10 | 454,600 |
| 2021-09-28 | $31.20 | $31.20 | 7,500 |
| 2021-09-27 | $32.32 | $32.32 | 24,400 |
| 2021-09-24 | $30.89 | $30.89 | 1,239,100 |
| 2021-09-23 | $31.34 | $31.34 | 434,200 |
| 2021-09-22 | $30.40 | $30.40 | 42,300 |
| 2021-09-21 | $29.73 | $29.73 | 49,700 |
| 2021-09-20 | $29.06 | $29.06 | 363,900 |
| 2021-09-17 | $31.13 | $31.13 | 26,600 |
| 2021-09-16 | $29.93 | $29.93 | 17,300 |
| 2021-09-15 | $30.21 | $30.21 | 12,500 |
| 2021-09-14 | $31.00 | $31.00 | 23,400 |
| 2021-09-13 | $31.95 | $31.95 | 35,100 |
| 2021-09-10 | $32.50 | $32.50 | 22,300 |
| 2021-09-09 | $32.97 | $32.97 | 51,300 |
| 2021-09-08 | $33.12 | $33.12 | 1,100 |
| 2021-09-07 | $33.45 | $33.45 | 56,400 |
| 2021-09-03 | $31.40 | $31.40 | 69,400 |
| 2021-09-02 | $32.43 | $32.43 | 26,200 |
| 2021-09-01 | $33.63 | $33.63 | 70,700 |
| 2021-08-31 | $31.90 | $31.90 | 641,100 |
| 2021-08-30 | $31.32 | $31.32 | 23,300 |
| 2021-08-27 | $28.85 | $28.85 | 8,500 |
| 2021-08-26 | $29.01 | $29.01 | 24,300 |
| 2021-08-25 | $29.00 | $29.00 | 20,300 |
| 2021-08-24 | $29.40 | $29.40 | 116,100 |
| 2021-08-23 | $25.56 | $25.56 | 37,800 |
| 2021-08-20 | $25.44 | $25.44 | 101,600 |
| 2021-08-19 | $25.90 | $25.90 | 108,300 |
| 2021-08-18 | $28.06 | $28.06 | 24,300 |
| 2021-08-17 | $27.28 | $27.28 | 114,400 |
| 2021-08-16 | $28.13 | $28.13 | 97,300 |
| 2021-08-13 | $30.06 | $30.06 | 20,300 |
| 2021-08-12 | $30.08 | $30.08 | 906,300 |
| 2021-08-11 | $30.46 | $30.46 | 399,200 |
| 2021-08-10 | $30.32 | $30.32 | 395,900 |
| 2021-08-09 | $28.88 | $28.88 | 442,300 |
| 2021-08-06 | $27.50 | $27.50 | 125,600 |
| 2021-08-05 | $27.45 | $27.45 | 14,600 |
| 2021-08-04 | $27.65 | $27.65 | 14,700 |
| 2021-08-03 | $26.95 | $26.95 | 27,000 |
| 2021-08-02 | $28.21 | $28.21 | 51,800 |
| 2021-07-30 | $27.73 | $27.73 | 787,600 |
| 2021-07-29 | $28.90 | $28.90 | 1,278,100 |
| 2021-07-28 | $30.07 | $30.07 | 1,390,600 |
| 2021-07-27 | $26.00 | $26.00 | 137,800 |
| 2021-07-26 | $29.38 | $29.38 | 70,700 |
| 2021-07-23 | $34.38 | $34.38 | 14,100 |
| 2021-07-22 | $35.68 | $35.68 | 4,400 |
| 2021-07-21 | $35.19 | $35.19 | 25,200 |
| 2021-07-20 | $35.50 | $35.50 | 5,500 |
| 2021-07-19 | $35.47 | $35.47 | 7,900 |
| 2021-07-16 | $37.00 | $37.00 | 1,800 |
| 2021-07-15 | $37.25 | $37.25 | 79,300 |
| 2021-07-14 | $37.13 | $37.13 | 4,400 |
| 2021-07-13 | $37.55 | $37.55 | 11,500 |
| 2021-07-12 | $36.72 | $36.71 | 7,400 |
| 2021-07-09 | $36.05 | $36.05 | 5,200 |
| 2021-07-08 | $34.20 | $34.20 | 50,000 |
| 2021-07-07 | $36.60 | $36.60 | 13,900 |
| 2021-07-06 | $37.17 | $37.17 | 31,200 |
| 2021-07-02 | $39.25 | $39.25 | 8,300 |
| 2021-07-01 | $40.79 | $40.79 | 5,700 |
| 2021-06-30 | $41.10 | $41.10 | 12,700 |
| 2021-06-29 | $42.00 | $42.00 | 51,900 |
| 2021-06-28 | $42.70 | $42.70 | 5,900 |
| 2021-06-25 | $42.58 | $42.58 | 23,000 |
| 2021-06-24 | $40.76 | $40.76 | 4,200 |
| 2021-06-23 | $39.69 | $39.69 | 26,000 |
| 2021-06-22 | $37.90 | $37.90 | 8,100 |
| 2021-06-21 | $38.91 | $38.91 | 2,900 |
| 2021-06-18 | $38.58 | $38.58 | 10,300 |
| 2021-06-17 | $38.08 | $38.08 | 35,400 |
| 2021-06-16 | $37.41 | $37.41 | 19,200 |
| 2021-06-15 | $38.92 | $38.92 | 22,700 |
| 2021-06-14 | $39.86 | $39.86 | 4,400 |
| 2021-06-11 | $39.18 | $39.18 | 1,600 |
| 2021-06-10 | $38.86 | $38.86 | 22,900 |
| 2021-06-09 | $37.75 | $37.75 | 3,700 |
| 2021-06-08 | $38.38 | $38.38 | 2,200 |
| 2021-06-07 | $38.70 | $38.70 | 9,100 |
| 2021-06-04 | $39.32 | $39.32 | 4,000 |
| 2021-06-03 | $39.50 | $39.50 | 14,700 |
| 2021-06-02 | $40.18 | $40.18 | 51,300 |
| 2021-06-01 | $40.36 | $40.36 | 194,900 |
| 2021-05-28 | $34.63 | $34.63 | 4,300 |
| 2021-05-27 | $35.29 | $35.29 | 3,400 |
| 2021-05-26 | $35.86 | $35.86 | 5,000 |
| 2021-05-25 | $35.26 | $35.26 | 8,900 |
| 2021-05-24 | $35.02 | $35.02 | 4,900 |
| 2021-05-21 | $35.30 | $35.30 | 61,800 |
| 2021-05-20 | $35.79 | $35.79 | 92,500 |
| 2021-05-19 | $33.67 | $33.67 | 23,200 |
| 2021-05-18 | $33.68 | $33.68 | 57,200 |
| 2021-05-17 | $32.94 | $32.94 | 26,000 |
| 2021-05-14 | $32.42 | $32.42 | 65,800 |
| 2021-05-13 | $32.53 | $32.53 | 21,200 |
| 2021-05-12 | $32.13 | $32.13 | 39,100 |
| 2021-05-11 | $32.58 | $32.58 | 250,700 |
| 2021-05-10 | $32.84 | $32.84 | 409,800 |
| 2021-05-07 | $36.84 | $36.84 | 84,000 |
| 2021-05-06 | $36.58 | $36.58 | 57,500 |
| 2021-05-05 | $37.00 | $37.00 | 231,400 |
| 2021-05-04 | $36.82 | $36.82 | 530,100 |
| 2021-05-03 | $38.13 | $38.13 | 7,100 |
| 2021-04-30 | $38.09 | $38.09 | 16,800 |
| 2021-04-29 | $39.25 | $39.25 | 10,400 |
| 2021-04-28 | $40.03 | $40.03 | 50,100 |
| 2021-04-27 | $40.38 | $40.38 | 45,000 |
| 2021-04-26 | $37.63 | $37.63 | 20,500 |
| 2021-04-23 | $40.15 | $40.15 | 41,800 |
| 2021-04-22 | $38.04 | $38.04 | 52,600 |
| 2021-04-21 | $37.08 | $37.08 | 62,800 |
| 2021-04-20 | $37.32 | $37.32 | 9,700 |
| 2021-04-19 | $36.20 | $36.20 | 24,400 |
| 2021-04-16 | $37.45 | $37.45 | 10,600 |
| 2021-04-15 | $37.00 | $37.00 | 18,600 |
| 2021-04-14 | $36.92 | $36.92 | 26,800 |
| 2021-04-13 | $36.90 | $36.90 | 70,900 |
| 2021-04-12 | $38.22 | $38.21 | 53,200 |
| 2021-04-09 | $40.39 | $40.39 | 3,100 |
| 2021-04-08 | $41.50 | $41.50 | 21,600 |
| 2021-04-07 | $40.64 | $40.64 | 109,100 |
| 2021-04-06 | $42.54 | $42.54 | 13,200 |
| 2021-04-05 | $41.77 | $41.77 | 17,400 |
| 2021-04-01 | $42.34 | $42.34 | 19,900 |
| 2021-03-31 | $39.12 | $39.12 | 26,800 |
| 2021-03-30 | $38.25 | $38.25 | 15,600 |
| 2021-03-29 | $36.42 | $36.42 | 24,800 |
| 2021-03-26 | $38.45 | $38.45 | 38,100 |
| 2021-03-25 | $37.13 | $37.13 | 393,600 |
| 2021-03-24 | $36.85 | $36.85 | 22,600 |
| 2021-03-23 | $39.14 | $39.14 | 18,600 |
| 2021-03-22 | $41.54 | $41.54 | 53,700 |
| 2021-03-19 | $43.15 | $43.15 | 27,000 |
| 2021-03-18 | $42.42 | $42.42 | 30,500 |
| 2021-03-17 | $42.40 | $42.40 | 115,700 |
| 2021-03-16 | $42.90 | $42.90 | 22,900 |
| 2021-03-15 | $41.50 | $41.50 | 57,100 |
| 2021-03-12 | $42.95 | $42.95 | 47,800 |
| 2021-03-11 | $45.10 | $45.10 | 130,100 |
| 2021-03-10 | $41.25 | $41.25 | 70,800 |
| 2021-03-09 | $41.95 | $41.95 | 69,200 |
| 2021-03-08 | $39.35 | $39.35 | 45,000 |
| 2021-03-05 | $43.44 | $43.44 | 45,700 |
| 2021-03-04 | $43.45 | $43.45 | 77,400 |
| 2021-03-03 | $46.50 | $46.50 | 66,700 |
| 2021-03-02 | $46.60 | $46.60 | 678,500 |
| 2021-03-01 | $48.46 | $48.46 | 171,000 |
| 2021-02-26 | $46.10 | $46.10 | 254,100 |
| 2021-02-25 | $46.59 | $46.59 | 19,000 |
| 2021-02-24 | $47.61 | $47.61 | 149,100 |
| 2021-02-23 | $50.91 | $50.91 | 40,300 |
| 2021-02-22 | $50.98 | $50.98 | 47,400 |
| 2021-02-19 | $55.01 | $55.01 | 19,100 |
| 2021-02-18 | $55.23 | $55.23 | 104,600 |
| 2021-02-17 | $57.96 | $57.96 | 18,300 |
| 2021-02-16 | $56.72 | $56.72 | 888,600 |
| 2021-02-12 | $57.71 | $57.71 | 18,700 |
| 2021-02-11 | $58.01 | $58.01 | 759,600 |
| 2021-02-10 | $55.39 | $55.39 | 544,600 |
| 2021-02-09 | $53.60 | $53.60 | 14,200 |
| 2021-02-08 | $52.85 | $52.85 | 23,500 |
| 2021-02-05 | $51.71 | $51.71 | 43,900 |
| 2021-02-04 | $51.49 | $51.49 | 14,700 |
| 2021-02-03 | $52.90 | $52.90 | 31,900 |
| 2021-02-02 | $50.85 | $50.85 | 33,600 |
| 2021-02-01 | $50.40 | $50.40 | 35,900 |
| 2021-01-29 | $46.26 | $46.26 | 25,300 |
| 2021-01-28 | $47.06 | $47.06 | 21,500 |
| 2021-01-27 | $46.00 | $46.00 | 33,100 |
| 2021-01-26 | $49.37 | $49.37 | 72,700 |
| 2021-01-25 | $51.15 | $51.15 | 72,300 |
| 2021-01-22 | $49.40 | $49.40 | 180,800 |
| 2021-01-21 | $48.13 | $48.13 | 56,800 |
| 2021-01-20 | $47.72 | $47.72 | 179,700 |
| 2021-01-19 | $44.30 | $44.30 | 87,300 |
| 2021-01-15 | $39.36 | $39.36 | 48,600 |
| 2021-01-14 | $40.21 | $40.21 | 524,400 |
| 2021-01-13 | $38.45 | $38.45 | 588,800 |
| 2021-01-12 | $38.80 | $38.80 | 512,400 |
| 2021-01-11 | $39.64 | $39.64 | 714,100 |
| 2021-01-08 | $41.75 | $41.75 | 321,400 |
| 2021-01-07 | $39.63 | $39.63 | 615,100 |
| 2021-01-06 | $39.32 | $39.32 | 73,000 |
| 2021-01-05 | $38.86 | $38.86 | 108,300 |
| 2021-01-04 | $37.24 | $37.24 | 19,600 |