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
- 2012-08-03 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 | $26.80 | $28.56 | 8,100 |
| 2021-12-30 | $26.53 | $28.27 | 2,400 |
| 2021-12-29 | $26.47 | $28.21 | 3,600 |
| 2021-12-28 | $27.21 | $29.00 | 3,000 |
| 2021-12-27 | $26.90 | $28.67 | 9,600 |
| 2021-12-23 | $27.22 | $29.01 | 7,200 |
| 2021-12-22 | $27.00 | $28.78 | 5,100 |
| 2021-12-21 | $27.37 | $29.17 | 6,600 |
| 2021-12-20 | $26.98 | $28.76 | 5,700 |
| 2021-12-17 | $26.93 | $28.70 | 3,300 |
| 2021-12-16 | $26.84 | $28.60 | 117,900 |
| 2021-12-15 | $26.75 | $28.51 | 6,600 |
| 2021-12-14 | $26.25 | $27.98 | 30,300 |
| 2021-12-13 | $25.92 | $27.62 | 5,400 |
| 2021-12-10 | $25.58 | $27.27 | 12,000 |
| 2021-12-09 | $25.47 | $27.14 | 6,000 |
| 2021-12-08 | $25.47 | $27.14 | 10,500 |
| 2021-12-07 | $25.36 | $27.03 | 8,400 |
| 2021-12-06 | $24.79 | $26.42 | 8,400 |
| 2021-12-03 | $24.90 | $26.54 | 6,300 |
| 2021-12-02 | $24.71 | $26.34 | 6,900 |
| 2021-12-01 | $25.03 | $26.67 | 6,600 |
| 2021-11-30 | $24.40 | $26.00 | 4,500 |
| 2021-11-29 | $24.97 | $26.61 | 5,100 |
| 2021-11-26 | $25.04 | $26.68 | 2,400 |
| 2021-11-24 | $25.30 | $26.96 | 1,200 |
| 2021-11-23 | $25.63 | $27.32 | 7,200 |
| 2021-11-22 | $25.87 | $27.57 | 8,700 |
| 2021-11-19 | $26.33 | $28.06 | 5,100 |
| 2021-11-18 | $25.62 | $27.30 | 7,800 |
| 2021-11-17 | $25.32 | $26.98 | 4,500 |
| 2021-11-16 | $25.90 | $27.61 | 11,400 |
| 2021-11-15 | $25.25 | $26.91 | 4,200 |
| 2021-11-12 | $25.12 | $26.77 | 2,400 |
| 2021-11-11 | $24.96 | $26.60 | 1,500 |
| 2021-11-10 | $24.92 | $26.56 | 2,400 |
| 2021-11-09 | $24.93 | $26.57 | 2,100 |
| 2021-11-08 | $25.10 | $26.75 | 13,200 |
| 2021-11-05 | $25.41 | $27.09 | 900 |
| 2021-11-04 | $25.14 | $26.80 | 8,700 |
| 2021-11-03 | $24.79 | $26.42 | 5,700 |
| 2021-11-02 | $24.93 | $26.57 | 1,800 |
| 2021-11-01 | $25.42 | $27.09 | 74,100 |
| 2021-10-29 | $25.05 | $26.70 | 5,100 |
| 2021-10-28 | $25.27 | $26.93 | 5,100 |
| 2021-10-27 | $25.22 | $26.87 | 2,400 |
| 2021-10-26 | $24.87 | $26.51 | 3,000 |
| 2021-10-25 | $24.87 | $26.50 | 7,200 |
| 2021-10-22 | $25.04 | $26.68 | 4,200 |
| 2021-10-21 | $24.79 | $26.42 | 6,300 |
| 2021-10-20 | $25.27 | $26.94 | 3,900 |
| 2021-10-19 | $25.55 | $27.23 | 2,400 |
| 2021-10-18 | $25.77 | $27.46 | 3,900 |
| 2021-10-15 | $25.77 | $27.46 | 3,300 |
| 2021-10-14 | $25.00 | $26.64 | 1,200 |
| 2021-10-13 | $24.54 | $26.15 | 2,100 |
| 2021-10-12 | $25.29 | $26.96 | 5,400 |
| 2021-10-11 | $25.61 | $27.30 | 1,200 |
| 2021-10-08 | $25.47 | $27.15 | 1,800 |
| 2021-10-07 | $26.01 | $27.72 | 1,800 |
| 2021-10-06 | $25.50 | $27.18 | 9,000 |
| 2021-10-05 | $26.72 | $28.48 | 4,800 |
| 2021-10-04 | $26.75 | $28.51 | 4,200 |
| 2021-10-01 | $28.19 | $30.04 | 5,100 |
| 2021-09-30 | $29.50 | $31.44 | 9,300 |
| 2021-09-29 | $28.82 | $30.71 | 2,700 |
| 2021-09-28 | $29.47 | $31.21 | 5,400 |
| 2021-09-27 | $29.95 | $31.72 | 2,400 |
| 2021-09-24 | $30.42 | $32.22 | 4,500 |
| 2021-09-23 | $30.41 | $32.22 | 12,900 |
| 2021-09-22 | $30.15 | $31.94 | 2,700 |
| 2021-09-21 | $30.67 | $32.48 | 2,400 |
| 2021-09-20 | $30.51 | $32.32 | 3,300 |
| 2021-09-17 | $30.91 | $32.74 | 1,800 |
| 2021-09-16 | $31.10 | $32.94 | 5,400 |
| 2021-09-15 | $31.38 | $33.24 | 9,300 |
| 2021-09-14 | $31.66 | $33.54 | 2,700 |
| 2021-09-13 | $31.68 | $33.56 | 1,200 |
| 2021-09-10 | $31.07 | $32.92 | 2,400 |
| 2021-09-09 | $31.05 | $32.89 | 600 |
| 2021-09-08 | $30.77 | $32.59 | 6,000 |
| 2021-09-07 | $30.79 | $32.61 | 1,800 |
| 2021-09-03 | $29.33 | $31.07 | 3,900 |
| 2021-09-02 | $29.29 | $31.02 | 3,300 |
| 2021-09-01 | $28.67 | $30.37 | 5,700 |
| 2021-08-31 | $27.85 | $29.50 | 1,500 |
| 2021-08-30 | $27.06 | $28.67 | 300 |
| 2021-08-27 | $27.10 | $28.71 | 4,800 |
| 2021-08-26 | $27.18 | $28.80 | 3,600 |
| 2021-08-25 | $27.35 | $28.97 | 6,300 |
| 2021-08-24 | $27.89 | $29.55 | 900 |
| 2021-08-23 | $27.56 | $29.20 | 5,400 |
| 2021-08-20 | $26.95 | $28.55 | 1,200 |
| 2021-08-19 | $26.75 | $28.34 | 2,700 |
| 2021-08-18 | $27.38 | $29.00 | 1,200 |
| 2021-08-17 | $27.20 | $28.81 | 1,200 |
| 2021-08-16 | $27.32 | $28.94 | 1,800 |
| 2021-08-13 | $27.25 | $28.87 | 1,800 |
| 2021-08-12 | $27.78 | $29.43 | 12,600 |
| 2021-08-11 | $27.63 | $29.27 | 900 |
| 2021-08-10 | $28.05 | $29.71 | 3,600 |
| 2021-08-09 | $28.03 | $29.69 | 600 |
| 2021-08-06 | $27.89 | $29.54 | 20,400 |
| 2021-08-05 | $28.39 | $30.08 | 2,100 |
| 2021-08-04 | $28.04 | $29.70 | 2,100 |
| 2021-08-03 | $27.94 | $29.59 | 3,300 |
| 2021-08-02 | $28.58 | $30.27 | 10,200 |
| 2021-07-30 | $27.67 | $29.31 | 1,800 |
| 2021-07-29 | $29.30 | $31.04 | 2,400 |
| 2021-07-28 | $26.97 | $28.56 | 600 |
| 2021-07-27 | $26.97 | $28.57 | 2,100 |
| 2021-07-26 | $27.09 | $28.69 | 4,500 |
| 2021-07-23 | $26.55 | $28.13 | 9,900 |
| 2021-07-22 | $26.90 | $28.50 | 900 |
| 2021-07-21 | $27.05 | $28.65 | 2,400 |
| 2021-07-20 | $26.34 | $27.90 | 5,400 |
| 2021-07-19 | $26.82 | $28.41 | 4,800 |
| 2021-07-16 | $27.33 | $28.95 | 6,300 |
| 2021-07-15 | $27.75 | $29.40 | 1,800 |
| 2021-07-14 | $27.95 | $29.61 | 1,800 |
| 2021-07-13 | $27.38 | $29.01 | 7,500 |
| 2021-07-12 | $27.79 | $29.43 | 1,200 |
| 2021-07-09 | $27.50 | $29.13 | 8,400 |
| 2021-07-08 | $27.25 | $28.87 | 1,800 |
| 2021-07-07 | $27.27 | $28.88 | 1,800 |
| 2021-07-06 | $27.12 | $28.73 | 1,500 |
| 2021-07-02 | $25.32 | $26.82 | 900 |
| 2021-07-01 | $25.52 | $27.03 | 1,500 |
| 2021-06-30 | $25.23 | $26.73 | 70,800 |
| 2021-06-29 | $25.37 | $26.88 | 600 |
| 2021-06-28 | $24.88 | $26.36 | 1,200 |
| 2021-06-25 | $25.28 | $26.78 | 3,300 |
| 2021-06-24 | $24.98 | $26.46 | 1,500 |
| 2021-06-23 | $24.83 | $26.30 | 300 |
| 2021-06-22 | $25.07 | $26.55 | 1,200 |
| 2021-06-21 | $25.50 | $27.01 | 5,700 |
| 2021-06-18 | $25.66 | $27.18 | 191,400 |
| 2021-06-17 | $25.83 | $27.36 | 1,500 |
| 2021-06-16 | $26.07 | $27.61 | 1,200 |
| 2021-06-15 | $26.03 | $27.58 | 2,100 |
| 2021-06-14 | $25.80 | $27.33 | 600 |
| 2021-06-11 | $25.28 | $26.78 | 2,400 |
| 2021-06-10 | $25.11 | $26.60 | 4,500 |
| 2021-06-09 | $25.31 | $26.81 | 1,200 |
| 2021-06-08 | $25.60 | $27.12 | 3,600 |
| 2021-06-07 | $26.15 | $27.70 | 2,400 |
| 2021-06-04 | $26.08 | $27.63 | 2,100 |
| 2021-06-03 | $26.13 | $27.68 | 5,400 |
| 2021-06-02 | $26.12 | $27.66 | 2,100 |
| 2021-06-01 | $25.82 | $27.35 | 7,500 |
| 2021-05-28 | $25.50 | $27.01 | 3,300 |
| 2021-05-27 | $24.82 | $26.30 | 6,900 |
| 2021-05-26 | $25.53 | $27.05 | 8,400 |
| 2021-05-25 | $25.33 | $26.83 | 7,200 |
| 2021-05-24 | $25.05 | $26.54 | 300 |
| 2021-05-21 | $25.07 | $26.55 | 3,900 |
| 2021-05-20 | $25.37 | $26.87 | 3,000 |
| 2021-05-19 | $24.32 | $25.76 | 2,400 |
| 2021-05-18 | $25.13 | $26.62 | 1,800 |
| 2021-05-17 | $24.90 | $26.37 | 3,900 |
| 2021-05-14 | $25.62 | $27.14 | 1,500 |
| 2021-05-13 | $24.62 | $26.08 | 12,600 |
| 2021-05-12 | $24.73 | $26.20 | 3,600 |
| 2021-05-11 | $25.83 | $27.36 | 5,100 |
| 2021-05-10 | $26.72 | $28.30 | 900 |
| 2021-05-07 | $26.60 | $28.18 | 1,200 |
| 2021-05-06 | $27.01 | $28.61 | 1,500 |
| 2021-05-05 | $26.37 | $27.93 | 2,100 |
| 2021-05-04 | $26.73 | $28.32 | 5,100 |
| 2021-05-03 | $26.88 | $28.48 | 2,100 |
| 2021-04-30 | $26.75 | $28.34 | 1,800 |
| 2021-04-29 | $27.47 | $29.09 | 6,300 |
| 2021-04-28 | $27.58 | $29.22 | 2,400 |
| 2021-04-27 | $27.33 | $28.95 | 1,800 |
| 2021-04-26 | $27.21 | $28.82 | 5,700 |
| 2021-04-23 | $27.20 | $28.81 | 3,300 |
| 2021-04-22 | $27.74 | $29.38 | 900 |
| 2021-04-21 | $27.38 | $29.01 | 4,200 |
| 2021-04-20 | $27.47 | $29.09 | 2,100 |
| 2021-04-19 | $27.97 | $29.62 | 28,200 |
| 2021-04-16 | $27.70 | $29.34 | 36,300 |
| 2021-04-15 | $27.60 | $29.23 | 20,400 |
| 2021-04-14 | $27.68 | $29.32 | 89,100 |
| 2021-04-13 | $27.35 | $28.97 | 1,200 |
| 2021-04-12 | $27.54 | $29.17 | 3,300 |
| 2021-04-09 | $27.97 | $29.63 | 6,300 |
| 2021-04-08 | $28.25 | $29.92 | 2,700 |
| 2021-04-07 | $28.00 | $29.66 | 2,100 |
| 2021-04-06 | $27.90 | $29.55 | 3,900 |
| 2021-04-05 | $28.40 | $30.08 | 3,900 |
| 2021-04-01 | $27.34 | $28.96 | 2,700 |
| 2021-03-31 | $26.83 | $28.42 | 4,200 |
| 2021-03-30 | $27.02 | $28.62 | 1,200 |
| 2021-03-29 | $27.50 | $28.95 | 1,200 |
| 2021-03-26 | $27.35 | $28.80 | 1,200 |
| 2021-03-25 | $27.43 | $28.88 | 3,900 |
| 2021-03-24 | $27.08 | $28.51 | 1,500 |
| 2021-03-23 | $27.49 | $28.94 | 2,700 |
| 2021-03-22 | $28.06 | $29.54 | 3,000 |
| 2021-03-19 | $27.81 | $29.28 | 3,000 |
| 2021-03-18 | $27.87 | $29.34 | 4,200 |
| 2021-03-17 | $28.00 | $29.48 | 2,400 |
| 2021-03-16 | $28.54 | $30.05 | 6,900 |
| 2021-03-15 | $27.62 | $29.08 | 900 |
| 2021-03-12 | $27.62 | $29.08 | 3,300 |
| 2021-03-11 | $27.14 | $28.57 | 2,400 |
| 2021-03-10 | $27.92 | $29.39 | 3,300 |
| 2021-03-09 | $27.68 | $29.15 | 29,700 |
| 2021-03-08 | $27.98 | $29.46 | 3,600 |
| 2021-03-05 | $28.42 | $29.92 | 2,100 |
| 2021-03-04 | $28.13 | $29.62 | 6,000 |
| 2021-03-03 | $28.72 | $30.24 | 2,400 |
| 2021-03-02 | $29.67 | $31.23 | 1,800 |
| 2021-03-01 | $30.04 | $31.63 | 3,600 |
| 2021-02-26 | $28.82 | $30.35 | 5,400 |
| 2021-02-25 | $29.90 | $31.48 | 1,800 |
| 2021-02-24 | $29.63 | $31.20 | 3,300 |
| 2021-02-23 | $31.01 | $32.65 | 2,700 |
| 2021-02-22 | $31.51 | $33.18 | 3,600 |
| 2021-02-19 | $30.65 | $32.27 | 2,400 |
| 2021-02-18 | $30.47 | $32.08 | 2,700 |
| 2021-02-17 | $31.13 | $32.78 | 3,300 |
| 2021-02-16 | $31.59 | $33.26 | 3,000 |
| 2021-02-12 | $31.26 | $32.91 | 3,300 |
| 2021-02-11 | $30.94 | $32.58 | 2,100 |
| 2021-02-10 | $30.93 | $32.56 | 2,400 |
| 2021-02-09 | $31.44 | $33.10 | 2,400 |
| 2021-02-08 | $30.34 | $31.94 | 4,500 |
| 2021-02-05 | $29.70 | $31.27 | 1,500 |
| 2021-02-04 | $30.05 | $31.64 | 1,800 |
| 2021-02-03 | $31.37 | $33.02 | 6,300 |
| 2021-02-02 | $31.67 | $33.34 | 33,300 |
| 2021-02-01 | $31.00 | $32.64 | 4,500 |
| 2021-01-29 | $32.35 | $34.06 | 4,200 |
| 2021-01-28 | $33.93 | $35.73 | 6,600 |
| 2021-01-27 | $34.25 | $36.06 | 2,100 |
| 2021-01-26 | $34.25 | $36.06 | 2,100 |
| 2021-01-25 | $34.08 | $35.88 | 19,800 |
| 2021-01-22 | $33.92 | $35.71 | 4,500 |
| 2021-01-21 | $34.08 | $35.88 | 2,400 |
| 2021-01-20 | $34.17 | $35.97 | 9,300 |
| 2021-01-19 | $33.43 | $35.20 | 3,600 |
| 2021-01-15 | $32.28 | $33.99 | 4,500 |
| 2021-01-14 | $33.00 | $34.74 | 4,800 |
| 2021-01-13 | $32.88 | $34.62 | 48,600 |
| 2021-01-12 | $32.53 | $34.25 | 2,100 |
| 2021-01-11 | $32.38 | $34.09 | 3,900 |
| 2021-01-08 | $32.57 | $34.29 | 1,800 |
| 2021-01-07 | $31.06 | $32.70 | 900 |
| 2021-01-06 | $31.23 | $32.88 | 4,500 |
| 2021-01-05 | $31.08 | $32.72 | 9,000 |
| 2021-01-04 | $30.53 | $32.14 | 4,200 |