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
- 2021-08-20 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 | $28.68 | $29.11 | 9,100 |
| 2021-12-30 | $28.70 | $29.13 | 28,100 |
| 2021-12-29 | $28.89 | $29.01 | 27,100 |
| 2021-12-28 | $28.75 | $28.87 | 70,100 |
| 2021-12-27 | $28.24 | $28.36 | 37,100 |
| 2021-12-23 | $28.25 | $28.37 | 14,900 |
| 2021-12-22 | $27.92 | $28.04 | 12,900 |
| 2021-12-21 | $27.75 | $27.86 | 6,000 |
| 2021-12-20 | $27.60 | $27.71 | 12,300 |
| 2021-12-17 | $28.00 | $28.12 | 99,100 |
| 2021-12-16 | $27.00 | $27.11 | 37,500 |
| 2021-12-15 | $27.00 | $27.11 | 35,900 |
| 2021-12-14 | $27.49 | $27.60 | 2,100 |
| 2021-12-13 | $27.00 | $27.11 | 13,600 |
| 2021-12-10 | $27.29 | $27.40 | 1,200 |
| 2021-12-09 | $27.55 | $27.66 | 1,800 |
| 2021-12-08 | $28.25 | $28.37 | 2,700 |
| 2021-12-07 | $28.25 | $28.37 | 21,400 |
| 2021-12-06 | $28.20 | $28.32 | 11,900 |
| 2021-12-03 | $27.50 | $27.61 | 9,900 |
| 2021-12-02 | $28.00 | $28.12 | 11,000 |
| 2021-12-01 | $28.30 | $28.42 | 7,100 |
| 2021-11-30 | $28.85 | $28.97 | 7,200 |
| 2021-11-29 | $29.27 | $29.39 | 40,200 |
| 2021-11-26 | $29.06 | $29.18 | 2,600 |
| 2021-11-24 | $29.20 | $29.32 | 8,100 |
| 2021-11-23 | $29.50 | $29.62 | 11,000 |
| 2021-11-22 | $29.96 | $30.08 | 33,600 |
| 2021-11-19 | $30.00 | $30.12 | 52,500 |
| 2021-11-18 | $28.74 | $28.86 | 14,400 |
| 2021-11-17 | $28.75 | $28.87 | 3,200 |
| 2021-11-16 | $28.75 | $28.87 | 7,300 |
| 2021-11-15 | $28.95 | $29.07 | 15,500 |
| 2021-11-12 | $29.20 | $29.32 | 14,600 |
| 2021-11-11 | $29.01 | $29.13 | 22,000 |
| 2021-11-10 | $28.89 | $29.01 | 15,400 |
| 2021-11-09 | $28.50 | $28.62 | 7,800 |
| 2021-11-08 | $28.42 | $28.54 | 8,600 |
| 2021-11-05 | $28.50 | $28.62 | 25,000 |
| 2021-11-04 | $29.00 | $29.12 | 111,000 |
| 2021-11-03 | $30.04 | $30.16 | 6,300 |
| 2021-11-02 | $30.50 | $30.63 | 28,000 |
| 2021-11-01 | $30.15 | $30.27 | 25,300 |
| 2021-10-29 | $30.85 | $30.98 | 7,200 |
| 2021-10-28 | $30.45 | $30.58 | 7,000 |
| 2021-10-27 | $30.50 | $30.63 | 37,100 |
| 2021-10-26 | $31.00 | $31.13 | 9,600 |
| 2021-10-25 | $31.00 | $31.13 | 22,300 |
| 2021-10-22 | $31.03 | $31.16 | 57,500 |
| 2021-10-21 | $31.00 | $31.13 | 9,200 |
| 2021-10-20 | $30.90 | $31.03 | 1,600 |
| 2021-10-19 | $30.25 | $30.37 | 11,400 |
| 2021-10-18 | $30.25 | $30.37 | 35,800 |
| 2021-10-15 | $31.00 | $31.13 | 33,000 |
| 2021-10-14 | $31.40 | $31.53 | 12,500 |
| 2021-10-13 | $31.48 | $31.61 | 30,700 |
| 2021-10-12 | $31.70 | $31.83 | 39,700 |
| 2021-10-11 | $31.00 | $31.13 | 16,300 |
| 2021-10-08 | $31.85 | $31.98 | 11,500 |
| 2021-10-07 | $30.20 | $30.32 | 1,400 |
| 2021-10-06 | $29.83 | $29.95 | 50,700 |
| 2021-10-05 | $29.47 | $29.59 | 69,400 |
| 2021-10-04 | $29.50 | $29.62 | 3,300 |
| 2021-10-01 | $29.65 | $29.77 | 102,800 |
| 2021-09-30 | $29.41 | $29.53 | 27,200 |
| 2021-09-29 | $29.60 | $29.72 | 80,400 |
| 2021-09-28 | $29.25 | $29.25 | 1,600 |
| 2021-09-27 | $29.50 | $29.50 | 2,300 |
| 2021-09-24 | $29.00 | $29.00 | 131,500 |
| 2021-09-23 | $29.50 | $29.50 | 22,500 |
| 2021-09-22 | $29.25 | $29.25 | 7,700 |
| 2021-09-21 | $29.25 | $29.25 | 132,700 |
| 2021-09-20 | $29.30 | $29.30 | 300 |
| 2021-09-17 | $30.00 | $30.00 | 1,500 |
| 2021-09-16 | $30.00 | $30.00 | 7,500 |
| 2021-09-15 | $29.05 | $29.05 | 18,000 |
| 2021-09-14 | $29.80 | $29.80 | 800 |
| 2021-09-13 | $30.00 | $30.00 | 1,700 |
| 2021-09-10 | $30.00 | $30.00 | 107,900 |
| 2021-09-09 | $30.00 | $30.00 | 7,500 |
| 2021-09-08 | $30.42 | $30.42 | 35,200 |
| 2021-09-07 | $30.50 | $30.50 | 15,000 |
| 2021-09-03 | $30.00 | $30.00 | 17,700 |
| 2021-09-02 | $30.00 | $30.00 | 1,400 |
| 2021-09-01 | $30.20 | $30.20 | 104,500 |
| 2021-08-31 | $30.00 | $30.00 | 42,400 |
| 2021-08-30 | $29.00 | $29.00 | 16,200 |
| 2021-08-27 | $29.75 | $29.75 | 8,900 |
| 2021-08-26 | $29.25 | $29.25 | 19,000 |
| 2021-08-25 | $29.50 | $29.50 | 24,200 |
| 2021-08-24 | $29.00 | $29.00 | 22,000 |
| 2021-08-23 | $29.50 | $29.50 | 9,700 |
| 2021-08-20 | $30.00 | $30.00 | 186,800 |